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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.32 | 11.34 | 11.26 | 11.31 | 0.00% | 2.47 | 2.44% |
| 2025-12-16 | 11.33 | 11.38 | 11.29 | 11.31 | -0.26% | 3.19 | 3.15% |
| 2025-12-15 | 11.37 | 11.39 | 11.33 | 11.34 | -0.26% | 2.73 | 2.68% |
| 2025-12-12 | 11.44 | 11.46 | 11.36 | 11.37 | -0.61% | 4.27 | 4.18% |
| 2025-12-11 | 11.48 | 11.51 | 11.43 | 11.44 | -0.61% | 3.13 | 3.05% |
| 2025-12-10 | 11.47 | 11.52 | 11.43 | 11.51 | +0.44% | 4.01 | 3.90% |
| 2025-12-09 | 11.49 | 11.52 | 11.44 | 11.46 | -0.35% | 3.19 | 3.10% |
| 2025-12-08 | 11.52 | 11.54 | 11.47 | 11.50 | -0.26% | 3.83 | 3.72% |
| 2025-12-05 | 11.50 | 11.59 | 11.48 | 11.53 | +0.35% | 3.97 | 3.85% |
| 2025-12-04 | 11.60 | 11.63 | 11.46 | 11.49 | -0.86% | 5.02 | 4.86% |
| 2025-12-03 | 11.55 | 11.64 | 11.48 | 11.59 | +0.78% | 5.34 | 5.14% |
| 2025-12-02 | 11.49 | 11.59 | 11.47 | 11.50 | -0.26% | 4.01 | 3.88% |
| 2025-12-01 | 11.49 | 11.53 | 11.42 | 11.53 | +0.26% | 4.43 | 4.31% |
| 2025-11-28 | 11.40 | 11.50 | 11.38 | 11.50 | +0.70% | 4.84 | 4.73% |
| 2025-11-27 | 11.44 | 11.64 | 11.32 | 11.42 | 0.00% | 7.81 | 7.60% |
| 2025-11-26 | 11.39 | 11.50 | 11.30 | 11.42 | +0.62% | 7.63 | 7.48% |
| 2025-11-25 | 11.57 | 11.64 | 11.25 | 11.35 | -0.79% | 12.05 | 11.78% |
| 2025-11-24 | 11.77 | 11.96 | 11.44 | 11.44 | -3.13% | 16.19 | 15.62% |
| 2025-11-21 | 11.68 | 12.19 | 11.65 | 11.81 | +16.24% | 23.07 | 21.50% |
| 2025-11-20 | 10.08 | 10.55 | 10.06 | 10.16 | +1.50% | 5.88 | 6.37% |