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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.40 | 8.40 | 7.94 | 8.00 | -4.99% | 2.04 | 2.80% |
| 2026-03-20 | 8.55 | 8.62 | 8.41 | 8.42 | -1.41% | 1.23 | 1.61% |
| 2026-03-19 | 8.64 | 8.74 | 8.50 | 8.54 | -1.16% | 1.24 | 1.62% |
| 2026-03-18 | 8.88 | 8.90 | 8.54 | 8.64 | -3.03% | 2.05 | 2.65% |
| 2026-03-17 | 9.11 | 9.30 | 8.88 | 8.91 | -3.78% | 2.80 | 3.46% |
| 2026-03-16 | 9.03 | 9.41 | 9.00 | 9.26 | +2.43% | 3.80 | 4.58% |
| 2026-03-13 | 8.93 | 9.13 | 8.91 | 9.04 | +1.35% | 2.50 | 3.09% |
| 2026-03-12 | 9.03 | 9.06 | 8.83 | 8.92 | -1.00% | 1.97 | 2.46% |
| 2026-03-11 | 8.93 | 9.05 | 8.88 | 9.01 | +0.56% | 2.12 | 2.64% |
| 2026-03-10 | 8.80 | 9.12 | 8.75 | 8.96 | 0.00% | 2.63 | 3.27% |
| 2026-03-09 | 9.46 | 9.59 | 8.94 | 8.96 | -2.18% | 4.01 | 4.85% |
| 2026-03-06 | 8.90 | 9.30 | 8.83 | 9.16 | +1.44% | 3.67 | 4.50% |
| 2026-03-05 | 9.39 | 9.40 | 8.94 | 9.03 | -9.88% | 5.70 | 6.98% |
| 2026-03-04 | 9.35 | 10.34 | 9.15 | 10.02 | +7.40% | 8.72 | 10.03% |
| 2026-03-03 | 8.98 | 9.66 | 8.95 | 9.33 | +3.67% | 6.93 | 8.25% |
| 2026-03-02 | 8.93 | 9.10 | 8.88 | 9.00 | +1.01% | 2.97 | 3.69% |
| 2026-02-27 | 8.70 | 8.93 | 8.64 | 8.91 | +2.30% | 2.02 | 2.56% |
| 2026-02-26 | 8.77 | 8.97 | 8.67 | 8.71 | -1.25% | 2.06 | 2.62% |
| 2026-02-25 | 8.59 | 8.88 | 8.56 | 8.82 | +2.68% | 2.55 | 3.23% |
| 2026-02-24 | 8.41 | 8.61 | 8.40 | 8.59 | +2.63% | 1.81 | 2.37% |