优彩资源 sz.002998
8.95
-1.86%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.04 | 8.09 | 7.87 | 7.92 | -1.37% | 0.50 | 2.34% |
| 2025-11-19 | 8.27 | 8.30 | 7.96 | 8.03 | -2.90% | 0.75 | 3.47% |
| 2025-11-18 | 8.36 | 8.39 | 8.21 | 8.27 | -0.96% | 0.59 | 2.73% |
| 2025-11-17 | 8.44 | 8.48 | 8.28 | 8.35 | -1.53% | 0.72 | 3.30% |
| 2025-11-14 | 8.40 | 8.68 | 8.37 | 8.48 | +0.71% | 0.93 | 4.21% |
| 2025-11-13 | 8.38 | 8.44 | 8.35 | 8.42 | +0.12% | 0.53 | 2.41% |
| 2025-11-12 | 8.42 | 8.44 | 8.32 | 8.41 | 0.00% | 0.49 | 2.25% |
| 2025-11-11 | 8.43 | 8.45 | 8.36 | 8.41 | -0.47% | 0.61 | 2.78% |
| 2025-11-10 | 8.41 | 8.47 | 8.32 | 8.45 | +0.48% | 0.55 | 2.53% |
| 2025-11-07 | 8.42 | 8.48 | 8.33 | 8.41 | +0.12% | 0.74 | 3.44% |
| 2025-11-06 | 8.45 | 8.60 | 8.38 | 8.40 | -0.12% | 0.72 | 3.33% |
| 2025-11-05 | 8.25 | 8.44 | 8.16 | 8.41 | +1.57% | 0.64 | 2.99% |
| 2025-11-04 | 8.36 | 8.37 | 8.22 | 8.28 | -1.08% | 0.63 | 2.96% |
| 2025-11-03 | 8.31 | 8.38 | 8.26 | 8.37 | +0.72% | 0.46 | 2.16% |
| 2025-10-31 | 8.33 | 8.34 | 8.23 | 8.31 | +0.73% | 0.42 | 1.97% |
| 2025-10-30 | 8.32 | 8.41 | 8.23 | 8.25 | -1.08% | 0.54 | 2.52% |
| 2025-10-29 | 8.37 | 8.42 | 8.23 | 8.34 | -0.71% | 0.79 | 3.68% |
| 2025-10-28 | 8.33 | 8.48 | 8.31 | 8.40 | +0.48% | 0.53 | 2.47% |
| 2025-10-27 | 8.40 | 8.45 | 8.27 | 8.36 | -0.36% | 0.87 | 4.08% |
| 2025-10-24 | 8.45 | 8.59 | 8.37 | 8.39 | -1.18% | 0.87 | 4.14% |