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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.09 | 10.13 | 9.77 | 10.01 | +0.30% | 4.92 | 5.52% |
| 2025-11-18 | 9.50 | 10.19 | 9.48 | 9.98 | +4.83% | 8.09 | 9.14% |
| 2025-11-17 | 9.31 | 9.56 | 9.25 | 9.52 | +2.70% | 3.66 | 4.33% |
| 2025-11-14 | 9.23 | 9.49 | 9.23 | 9.27 | +0.43% | 2.33 | 2.79% |
| 2025-11-13 | 9.28 | 9.31 | 9.16 | 9.23 | -0.54% | 1.54 | 1.87% |
| 2025-11-12 | 9.22 | 9.35 | 9.20 | 9.28 | +0.65% | 2.63 | 3.16% |
| 2025-11-11 | 8.89 | 9.27 | 8.83 | 9.22 | +3.83% | 4.12 | 5.04% |
| 2025-11-10 | 8.82 | 8.90 | 8.78 | 8.88 | +0.57% | 1.03 | 1.29% |
| 2025-11-07 | 8.87 | 8.91 | 8.83 | 8.83 | -0.34% | 1.00 | 1.26% |
| 2025-11-06 | 8.93 | 8.93 | 8.84 | 8.86 | -0.78% | 0.95 | 1.20% |
| 2025-11-05 | 8.82 | 9.00 | 8.81 | 8.93 | +0.79% | 1.12 | 1.40% |
| 2025-11-04 | 8.89 | 8.95 | 8.82 | 8.86 | -0.45% | 0.92 | 1.16% |
| 2025-11-03 | 8.85 | 8.93 | 8.83 | 8.90 | +0.56% | 0.86 | 1.09% |
| 2025-10-31 | 8.81 | 8.90 | 8.78 | 8.85 | -0.23% | 0.91 | 1.15% |
| 2025-10-30 | 8.89 | 9.02 | 8.76 | 8.87 | -1.33% | 2.03 | 2.55% |
| 2025-10-29 | 9.05 | 9.05 | 8.98 | 8.99 | -0.66% | 1.15 | 1.42% |
| 2025-10-28 | 9.02 | 9.06 | 8.99 | 9.05 | +0.11% | 1.00 | 1.24% |
| 2025-10-27 | 8.98 | 9.05 | 8.97 | 9.04 | 0.00% | 1.17 | 1.44% |
| 2025-10-24 | 8.97 | 9.07 | 8.94 | 9.04 | +0.78% | 1.21 | 1.50% |
| 2025-10-23 | 8.97 | 9.01 | 8.92 | 8.97 | +0.11% | 0.91 | 1.13% |