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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.16 | 9.18 | 9.08 | 9.18 | -0.54% | 1.62 | 1.98% |
| 2025-09-15 | 9.12 | 9.38 | 9.10 | 9.23 | +1.32% | 2.06 | 2.49% |
| 2025-09-12 | 9.12 | 9.20 | 9.08 | 9.11 | -0.22% | 1.57 | 1.92% |
| 2025-09-11 | 9.06 | 9.16 | 9.02 | 9.13 | +0.77% | 1.92 | 2.36% |
| 2025-09-10 | 9.05 | 9.08 | 9.01 | 9.06 | 0.00% | 1.11 | 1.38% |
| 2025-09-09 | 9.16 | 9.20 | 9.00 | 9.06 | -1.20% | 1.40 | 1.72% |
| 2025-09-08 | 9.03 | 9.22 | 9.01 | 9.17 | +1.55% | 2.06 | 2.51% |
| 2025-09-05 | 9.00 | 9.03 | 8.85 | 9.03 | +0.33% | 1.94 | 2.42% |
| 2025-09-04 | 8.94 | 9.09 | 8.90 | 9.00 | +0.22% | 1.90 | 2.36% |
| 2025-09-03 | 9.33 | 9.43 | 8.88 | 8.98 | -3.75% | 3.36 | 4.10% |
| 2025-09-02 | 9.30 | 9.57 | 9.24 | 9.33 | 0.00% | 3.53 | 4.19% |
| 2025-09-01 | 9.31 | 9.38 | 9.19 | 9.33 | -0.32% | 2.27 | 2.72% |
| 2025-08-29 | 9.35 | 9.58 | 9.29 | 9.36 | -0.32% | 3.09 | 3.66% |
| 2025-08-28 | 9.61 | 9.63 | 9.23 | 9.39 | -4.18% | 5.62 | 6.67% |
| 2025-08-27 | 9.63 | 9.94 | 9.57 | 9.80 | +1.45% | 6.15 | 7.08% |
| 2025-08-26 | 9.73 | 9.83 | 9.63 | 9.66 | -0.62% | 4.14 | 4.76% |
| 2025-08-25 | 9.45 | 9.83 | 9.40 | 9.72 | +3.29% | 6.67 | 7.74% |
| 2025-08-22 | 9.39 | 9.42 | 9.28 | 9.41 | -0.11% | 2.64 | 3.16% |
| 2025-08-21 | 9.33 | 9.60 | 9.30 | 9.42 | +0.75% | 4.11 | 4.87% |
| 2025-08-20 | 9.28 | 9.41 | 9.22 | 9.35 | +0.65% | 2.58 | 3.09% |