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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.03 | 9.06 | 8.92 | 8.96 | -0.99% | 1.63 | 2.02% |
| 2025-10-21 | 9.02 | 9.06 | 9.00 | 9.05 | +0.22% | 0.96 | 1.18% |
| 2025-10-20 | 9.02 | 9.04 | 8.94 | 9.03 | +0.22% | 1.09 | 1.35% |
| 2025-10-17 | 9.07 | 9.13 | 9.00 | 9.01 | -0.99% | 2.03 | 2.50% |
| 2025-10-16 | 9.17 | 9.19 | 9.08 | 9.10 | -0.44% | 1.59 | 1.94% |
| 2025-10-15 | 9.22 | 9.23 | 9.03 | 9.14 | -1.61% | 2.39 | 2.92% |
| 2025-10-14 | 9.15 | 9.40 | 9.14 | 9.29 | +0.32% | 3.88 | 4.68% |
| 2025-10-13 | 9.51 | 9.68 | 9.24 | 9.26 | +0.43% | 5.16 | 6.11% |
| 2025-10-10 | 9.19 | 9.28 | 9.17 | 9.22 | +0.55% | 1.96 | 2.37% |
| 2025-10-09 | 9.11 | 9.20 | 9.03 | 9.17 | 0.00% | 1.34 | 1.64% |
| 2025-09-30 | 9.13 | 9.19 | 9.05 | 9.17 | +0.77% | 1.05 | 1.29% |
| 2025-09-29 | 9.13 | 9.14 | 9.02 | 9.10 | -0.44% | 1.40 | 1.72% |
| 2025-09-26 | 9.22 | 9.38 | 9.13 | 9.14 | -0.87% | 1.93 | 2.34% |
| 2025-09-25 | 9.35 | 9.35 | 9.18 | 9.22 | -1.39% | 1.69 | 2.04% |
| 2025-09-24 | 9.16 | 9.38 | 9.16 | 9.35 | +1.41% | 2.81 | 3.38% |
| 2025-09-23 | 9.09 | 9.29 | 8.96 | 9.22 | +1.43% | 2.87 | 3.50% |
| 2025-09-22 | 9.05 | 9.22 | 8.99 | 9.09 | +0.78% | 1.85 | 2.27% |
| 2025-09-19 | 9.00 | 9.06 | 8.96 | 9.02 | -0.11% | 1.05 | 1.30% |
| 2025-09-18 | 9.11 | 9.22 | 8.98 | 9.03 | -1.10% | 2.40 | 2.95% |
| 2025-09-17 | 9.15 | 9.17 | 9.09 | 9.13 | -0.54% | 1.23 | 1.50% |