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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.37 | 9.41 | 9.25 | 9.29 | -0.43% | 2.04 | 2.46% |
| 2025-08-18 | 9.25 | 9.35 | 9.21 | 9.33 | +1.52% | 3.43 | 4.13% |
| 2025-08-15 | 9.08 | 9.21 | 9.06 | 9.19 | +1.55% | 1.80 | 2.20% |
| 2025-08-14 | 9.22 | 9.25 | 9.05 | 9.05 | -1.95% | 2.36 | 2.89% |
| 2025-08-13 | 9.23 | 9.26 | 9.18 | 9.23 | +0.11% | 1.72 | 2.08% |
| 2025-08-12 | 9.22 | 9.30 | 9.19 | 9.22 | -0.86% | 1.73 | 2.10% |
| 2025-08-11 | 9.24 | 9.30 | 9.18 | 9.30 | +0.43% | 1.92 | 2.32% |
| 2025-08-08 | 9.29 | 9.33 | 9.21 | 9.26 | -0.11% | 2.37 | 2.87% |
| 2025-08-07 | 9.12 | 9.34 | 9.12 | 9.27 | +1.53% | 3.46 | 4.18% |
| 2025-08-06 | 9.15 | 9.16 | 9.09 | 9.13 | -0.44% | 1.27 | 1.56% |
| 2025-08-05 | 9.09 | 9.20 | 9.09 | 9.17 | +0.77% | 1.67 | 2.04% |
| 2025-08-04 | 9.05 | 9.12 | 9.01 | 9.10 | 0.00% | 1.14 | 1.40% |
| 2025-08-01 | 9.06 | 9.14 | 9.00 | 9.10 | +0.22% | 1.82 | 2.25% |
| 2025-07-31 | 9.24 | 9.27 | 9.07 | 9.08 | -2.26% | 2.47 | 3.02% |
| 2025-07-30 | 9.10 | 9.41 | 9.09 | 9.29 | +1.98% | 4.34 | 5.26% |
| 2025-07-29 | 9.18 | 9.19 | 9.04 | 9.11 | -0.55% | 1.75 | 2.16% |
| 2025-07-28 | 9.22 | 9.25 | 9.13 | 9.16 | -0.43% | 1.95 | 2.38% |
| 2025-07-25 | 9.35 | 9.35 | 9.19 | 9.20 | -1.92% | 3.16 | 3.83% |
| 2025-07-24 | 9.06 | 9.56 | 9.06 | 9.38 | +3.30% | 6.62 | 7.95% |
| 2025-07-23 | 9.12 | 9.25 | 9.04 | 9.08 | -0.33% | 2.13 | 2.61% |