向日葵 sz.300111
3.62
+0.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.66 | 3.67 | 3.55 | 3.62 | +0.56% | 1.07 | 2.30% |
| 2026-05-21 | 3.81 | 3.88 | 3.59 | 3.60 | -5.51% | 1.63 | 3.41% |
| 2026-05-20 | 3.86 | 3.86 | 3.77 | 3.81 | -1.30% | 0.88 | 1.80% |
| 2026-05-19 | 3.87 | 3.92 | 3.79 | 3.86 | 0.00% | 1.17 | 2.36% |
| 2026-05-18 | 3.98 | 3.99 | 3.81 | 3.86 | -3.50% | 1.40 | 2.81% |
| 2026-05-15 | 3.99 | 4.04 | 3.94 | 4.00 | +0.50% | 1.16 | 2.25% |
| 2026-05-14 | 4.11 | 4.12 | 3.98 | 3.98 | -2.45% | 1.07 | 2.07% |
| 2026-05-13 | 4.04 | 4.16 | 4.01 | 4.08 | +0.74% | 1.39 | 2.65% |
| 2026-05-12 | 4.07 | 4.11 | 4.02 | 4.05 | -0.98% | 1.07 | 2.05% |
| 2026-05-11 | 4.06 | 4.11 | 4.03 | 4.09 | +0.74% | 1.32 | 2.52% |
| 2026-05-08 | 4.02 | 4.07 | 4.00 | 4.06 | +0.49% | 1.16 | 2.23% |
| 2026-05-07 | 3.99 | 4.05 | 3.95 | 4.04 | +1.76% | 1.69 | 3.28% |
| 2026-05-06 | 3.90 | 3.98 | 3.89 | 3.97 | +2.32% | 1.50 | 2.94% |
| 2026-04-30 | 3.85 | 3.89 | 3.81 | 3.88 | +0.52% | 0.93 | 1.86% |
| 2026-04-29 | 3.76 | 3.93 | 3.71 | 3.86 | +1.85% | 1.23 | 2.48% |
| 2026-04-28 | 3.85 | 3.86 | 3.75 | 3.79 | -1.81% | 1.06 | 2.16% |
| 2026-04-27 | 3.80 | 3.87 | 3.56 | 3.86 | -0.52% | 2.38 | 5.00% |
| 2026-04-24 | 3.76 | 4.05 | 3.76 | 3.88 | +3.19% | 2.83 | 5.62% |
| 2026-04-23 | 3.83 | 3.84 | 3.73 | 3.76 | -2.08% | 1.00 | 2.06% |
| 2026-04-22 | 3.89 | 3.90 | 3.73 | 3.84 | -2.04% | 1.93 | 3.96% |