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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.10 | 9.12 | 9.00 | 9.11 | +0.11% | 2.14 | 2.64% |
| 2025-07-21 | 8.99 | 9.13 | 8.98 | 9.10 | +0.88% | 1.86 | 2.27% |
| 2025-07-18 | 8.98 | 9.05 | 8.97 | 9.02 | +0.44% | 1.35 | 1.66% |
| 2025-07-17 | 8.96 | 9.00 | 8.92 | 8.98 | +0.22% | 1.12 | 1.39% |
| 2025-07-16 | 8.89 | 9.04 | 8.88 | 8.96 | +0.90% | 1.53 | 1.90% |
| 2025-07-15 | 9.02 | 9.03 | 8.84 | 8.88 | -1.54% | 1.82 | 2.27% |
| 2025-07-14 | 9.09 | 9.11 | 9.02 | 9.02 | -0.87% | 1.36 | 1.67% |
| 2025-07-11 | 9.09 | 9.13 | 9.05 | 9.10 | +0.11% | 1.56 | 1.90% |
| 2025-07-10 | 9.12 | 9.12 | 9.04 | 9.09 | 0.00% | 1.34 | 1.65% |
| 2025-07-09 | 9.12 | 9.22 | 9.07 | 9.09 | -0.33% | 2.14 | 2.60% |
| 2025-07-08 | 9.09 | 9.13 | 9.04 | 9.12 | 0.00% | 2.02 | 2.47% |
| 2025-07-07 | 9.10 | 9.17 | 9.00 | 9.12 | -0.22% | 2.12 | 2.60% |
| 2025-07-04 | 9.00 | 9.22 | 8.94 | 9.14 | +1.66% | 3.22 | 3.95% |
| 2025-07-03 | 9.00 | 9.03 | 8.95 | 8.99 | -0.22% | 1.37 | 1.70% |
| 2025-07-02 | 9.01 | 9.13 | 8.98 | 9.01 | -0.11% | 2.06 | 2.53% |
| 2025-07-01 | 8.92 | 9.10 | 8.91 | 9.02 | +1.34% | 2.08 | 2.57% |
| 2025-06-30 | 8.82 | 8.91 | 8.82 | 8.90 | +0.45% | 1.22 | 1.53% |
| 2025-06-27 | 8.88 | 8.90 | 8.82 | 8.86 | 0.00% | 1.07 | 1.34% |
| 2025-06-26 | 8.87 | 8.93 | 8.84 | 8.86 | -0.56% | 1.27 | 1.60% |
| 2025-06-25 | 8.86 | 8.92 | 8.78 | 8.91 | +0.45% | 1.63 | 2.04% |