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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.42 | 8.46 | 8.37 | 8.37 | -0.24% | 1.11 | 1.47% |
| 2026-02-12 | 8.56 | 8.59 | 8.39 | 8.39 | -1.99% | 1.75 | 2.31% |
| 2026-02-11 | 8.58 | 8.61 | 8.52 | 8.56 | -0.23% | 1.04 | 1.36% |
| 2026-02-10 | 8.62 | 8.63 | 8.54 | 8.58 | -0.46% | 1.30 | 1.69% |
| 2026-02-09 | 8.58 | 8.67 | 8.57 | 8.62 | +1.29% | 1.52 | 1.97% |
| 2026-02-06 | 8.51 | 8.62 | 8.46 | 8.51 | -0.70% | 1.70 | 2.21% |
| 2026-02-05 | 8.61 | 8.86 | 8.51 | 8.57 | -1.38% | 2.73 | 3.53% |
| 2026-02-04 | 9.01 | 9.10 | 8.64 | 8.69 | -1.70% | 4.03 | 5.13% |
| 2026-02-03 | 8.90 | 8.96 | 8.72 | 8.84 | +0.91% | 3.72 | 4.71% |
| 2026-02-02 | 8.88 | 9.29 | 8.75 | 8.76 | -15.93% | 8.43 | 10.49% |
| 2026-01-30 | 9.95 | 10.98 | 9.80 | 10.42 | +4.30% | 10.96 | 11.50% |
| 2026-01-29 | 9.65 | 10.35 | 9.62 | 9.99 | +2.25% | 6.09 | 6.78% |
| 2026-01-28 | 9.24 | 9.81 | 9.22 | 9.77 | +5.39% | 5.20 | 6.04% |
| 2026-01-27 | 9.54 | 9.54 | 9.20 | 9.27 | -2.63% | 2.26 | 2.71% |
| 2026-01-26 | 9.59 | 9.61 | 9.46 | 9.52 | -0.73% | 1.80 | 2.11% |
| 2026-01-23 | 9.56 | 9.63 | 9.52 | 9.59 | 0.00% | 1.95 | 2.28% |
| 2026-01-22 | 9.40 | 9.60 | 9.38 | 9.59 | +2.13% | 2.06 | 2.42% |
| 2026-01-21 | 9.40 | 9.50 | 9.38 | 9.39 | -0.63% | 1.80 | 2.14% |
| 2026-01-20 | 9.64 | 9.66 | 9.36 | 9.45 | -2.28% | 2.40 | 2.83% |
| 2026-01-19 | 9.56 | 9.73 | 9.56 | 9.67 | +0.62% | 1.90 | 2.20% |