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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.70 | 8.87 | 8.68 | 8.87 | +1.48% | 1.38 | 1.74% |
| 2025-06-23 | 8.63 | 8.74 | 8.59 | 8.74 | +0.69% | 1.22 | 1.57% |
| 2025-06-20 | 8.85 | 8.91 | 8.67 | 8.68 | -1.91% | 1.66 | 2.10% |
| 2025-06-19 | 9.03 | 9.07 | 8.85 | 8.85 | -2.20% | 1.70 | 2.12% |
| 2025-06-18 | 9.11 | 9.15 | 9.02 | 9.05 | -0.87% | 1.49 | 1.83% |
| 2025-06-17 | 9.13 | 9.27 | 9.10 | 9.13 | -0.11% | 1.80 | 2.19% |
| 2025-06-16 | 9.10 | 9.18 | 9.06 | 9.14 | +0.22% | 1.41 | 1.72% |
| 2025-06-13 | 9.19 | 9.32 | 9.07 | 9.12 | -0.86% | 2.38 | 2.88% |
| 2025-06-12 | 9.35 | 9.36 | 9.15 | 9.20 | -2.12% | 2.46 | 2.98% |
| 2025-06-11 | 9.33 | 9.49 | 9.33 | 9.40 | -1.46% | 3.49 | 4.14% |
| 2025-06-10 | 9.14 | 10.19 | 8.96 | 9.54 | +4.35% | 7.04 | 8.23% |
| 2025-06-09 | 9.10 | 9.16 | 9.06 | 9.14 | +0.11% | 1.22 | 1.49% |
| 2025-06-06 | 9.13 | 9.25 | 9.11 | 9.13 | -0.33% | 1.62 | 1.97% |
| 2025-06-05 | 9.14 | 9.22 | 9.11 | 9.16 | -0.22% | 1.30 | 1.59% |
| 2025-06-04 | 9.13 | 9.20 | 9.05 | 9.18 | +0.44% | 1.44 | 1.76% |
| 2025-06-03 | 9.07 | 9.20 | 8.97 | 9.14 | +0.77% | 1.41 | 1.73% |
| 2025-05-30 | 9.02 | 9.10 | 8.99 | 9.07 | +0.44% | 1.34 | 1.64% |
| 2025-05-29 | 8.99 | 9.06 | 8.94 | 9.03 | +0.33% | 1.14 | 1.40% |
| 2025-05-28 | 9.22 | 9.22 | 8.98 | 9.00 | -2.37% | 1.52 | 1.87% |
| 2025-05-27 | 9.06 | 9.25 | 9.05 | 9.22 | +1.31% | 1.45 | 1.76% |