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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.10 | 8.14 | 7.93 | 8.00 | -1.11% | 0.77 | 1.07% |
| 2026-04-20 | 7.99 | 8.13 | 7.99 | 8.09 | +1.12% | 0.76 | 1.06% |
| 2026-04-17 | 8.06 | 8.11 | 7.98 | 8.00 | -0.74% | 0.69 | 0.96% |
| 2026-04-16 | 8.03 | 8.09 | 7.98 | 8.06 | +0.25% | 0.84 | 1.17% |
| 2026-04-15 | 8.12 | 8.12 | 8.00 | 8.04 | -0.99% | 0.69 | 0.96% |
| 2026-04-14 | 8.11 | 8.14 | 7.97 | 8.12 | -0.12% | 1.01 | 1.41% |
| 2026-04-13 | 8.16 | 8.18 | 8.08 | 8.13 | +0.12% | 0.85 | 1.17% |
| 2026-04-10 | 8.17 | 8.18 | 8.09 | 8.12 | -0.12% | 0.69 | 0.94% |
| 2026-04-09 | 8.24 | 8.31 | 8.11 | 8.13 | -1.45% | 0.84 | 1.14% |
| 2026-04-08 | 8.10 | 8.25 | 8.05 | 8.25 | +1.60% | 1.25 | 1.72% |
| 2026-04-07 | 7.85 | 8.12 | 7.77 | 8.12 | +3.84% | 1.32 | 1.85% |
| 2026-04-03 | 8.05 | 8.06 | 7.80 | 7.82 | -2.98% | 0.98 | 1.39% |
| 2026-04-02 | 8.14 | 8.20 | 8.01 | 8.06 | -1.10% | 0.84 | 1.16% |
| 2026-04-01 | 8.18 | 8.18 | 8.06 | 8.15 | +0.99% | 0.78 | 1.08% |
| 2026-03-31 | 8.28 | 8.40 | 8.04 | 8.07 | -3.35% | 1.59 | 2.17% |
| 2026-03-30 | 8.06 | 8.46 | 8.01 | 8.35 | +2.96% | 2.33 | 3.11% |
| 2026-03-27 | 7.95 | 8.21 | 7.92 | 8.11 | +1.38% | 0.97 | 1.34% |
| 2026-03-26 | 8.13 | 8.26 | 7.97 | 8.00 | -2.20% | 1.04 | 1.44% |
| 2026-03-25 | 8.09 | 8.22 | 8.05 | 8.18 | +1.11% | 0.95 | 1.30% |
| 2026-03-24 | 8.10 | 8.15 | 7.85 | 8.09 | +1.12% | 1.31 | 1.82% |