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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.79 | 9.83 | 9.58 | 9.61 | -1.64% | 2.51 | 2.89% |
| 2026-01-15 | 9.87 | 9.98 | 9.68 | 9.77 | -4.87% | 3.96 | 4.50% |
| 2026-01-14 | 10.36 | 10.42 | 10.13 | 10.27 | -1.44% | 3.60 | 3.90% |
| 2026-01-13 | 10.48 | 10.75 | 10.38 | 10.42 | -0.38% | 4.98 | 5.26% |
| 2026-01-12 | 10.78 | 10.78 | 10.35 | 10.46 | -2.79% | 5.92 | 6.32% |
| 2026-01-09 | 10.75 | 11.02 | 10.62 | 10.76 | -7.96% | 10.25 | 10.56% |
| 2026-01-08 | 11.69 | 11.69 | 11.69 | 11.69 | nan% | nan | nan% |
| 2026-01-07 | 11.69 | 11.69 | 11.69 | 11.69 | nan% | nan | nan% |
| 2026-01-06 | 11.69 | 11.69 | 11.69 | 11.69 | nan% | nan | nan% |
| 2026-01-05 | 11.71 | 11.75 | 11.58 | 11.69 | +0.09% | 7.45 | 7.12% |
| 2025-12-31 | 11.55 | 11.70 | 11.54 | 11.68 | +1.21% | 5.98 | 5.73% |
| 2025-12-30 | 11.60 | 11.68 | 11.52 | 11.54 | -0.69% | 4.62 | 4.45% |
| 2025-12-29 | 11.55 | 11.63 | 11.52 | 11.62 | +0.78% | 3.06 | 2.95% |
| 2025-12-26 | 11.57 | 11.59 | 11.51 | 11.53 | -0.35% | 2.77 | 2.68% |
| 2025-12-25 | 11.59 | 11.62 | 11.55 | 11.57 | -0.09% | 2.22 | 2.14% |
| 2025-12-24 | 11.49 | 11.60 | 11.45 | 11.58 | +0.96% | 4.05 | 3.91% |
| 2025-12-23 | 11.43 | 11.58 | 11.43 | 11.47 | +0.17% | 4.73 | 4.59% |
| 2025-12-22 | 11.41 | 11.47 | 11.38 | 11.45 | +0.35% | 2.72 | 2.66% |
| 2025-12-19 | 11.36 | 11.42 | 11.35 | 11.41 | +0.44% | 1.87 | 1.84% |
| 2025-12-18 | 11.32 | 11.44 | 11.31 | 11.36 | +0.44% | 2.72 | 2.66% |