荃银高科 sz.300087
7.55
+1.34%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.51 | 7.60 | 7.39 | 7.55 | +1.34% | 0.74 | 1.10% |
| 2026-05-21 | 7.70 | 7.78 | 7.43 | 7.45 | -3.25% | 0.99 | 1.44% |
| 2026-05-20 | 7.87 | 7.92 | 7.65 | 7.70 | -2.65% | 0.94 | 1.35% |
| 2026-05-19 | 7.93 | 7.96 | 7.78 | 7.91 | +0.13% | 0.75 | 1.06% |
| 2026-05-18 | 8.07 | 8.09 | 7.85 | 7.90 | -2.35% | 1.08 | 1.51% |
| 2026-05-15 | 8.29 | 8.31 | 8.01 | 8.09 | -2.76% | 1.30 | 1.78% |
| 2026-05-14 | 8.39 | 8.43 | 8.23 | 8.32 | -1.30% | 1.09 | 1.45% |
| 2026-05-13 | 8.42 | 8.52 | 8.29 | 8.43 | +0.72% | 1.06 | 1.40% |
| 2026-05-12 | 8.54 | 8.54 | 8.34 | 8.37 | -1.88% | 1.06 | 1.40% |
| 2026-05-11 | 8.45 | 8.66 | 8.40 | 8.53 | +2.40% | 1.78 | 2.32% |
| 2026-05-08 | 8.30 | 8.40 | 8.27 | 8.33 | +0.48% | 0.95 | 1.26% |
| 2026-05-07 | 8.47 | 8.48 | 8.27 | 8.29 | -2.13% | 1.17 | 1.55% |
| 2026-05-06 | 8.41 | 8.48 | 8.36 | 8.47 | -0.12% | 1.16 | 1.52% |
| 2026-04-30 | 8.30 | 8.53 | 8.24 | 8.48 | +1.68% | 1.32 | 1.73% |
| 2026-04-29 | 8.30 | 8.46 | 8.28 | 8.34 | -0.24% | 1.23 | 1.63% |
| 2026-04-28 | 8.29 | 8.41 | 8.25 | 8.36 | +0.24% | 1.34 | 1.79% |
| 2026-04-27 | 8.20 | 8.40 | 8.18 | 8.34 | +3.99% | 2.21 | 2.94% |
| 2026-04-24 | 7.92 | 8.09 | 7.91 | 8.02 | +1.01% | 1.16 | 1.62% |
| 2026-04-23 | 7.89 | 7.96 | 7.77 | 7.94 | +0.51% | 1.00 | 1.42% |
| 2026-04-22 | 7.99 | 8.00 | 7.87 | 7.90 | -1.25% | 0.95 | 1.34% |