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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.01 | 4.06 | 3.97 | 3.98 | -0.25% | 1.67 | 3.23% |
| 2025-08-18 | 4.11 | 4.12 | 3.98 | 3.99 | -1.48% | 1.78 | 3.44% |
| 2025-08-15 | 3.92 | 4.06 | 3.89 | 4.05 | +2.79% | 2.05 | 4.02% |
| 2025-08-14 | 4.07 | 4.27 | 3.94 | 3.94 | -2.23% | 2.79 | 5.34% |
| 2025-08-13 | 3.95 | 4.03 | 3.91 | 4.03 | +1.77% | 1.65 | 3.23% |
| 2025-08-12 | 3.98 | 4.03 | 3.92 | 3.96 | -1.25% | 1.73 | 3.40% |
| 2025-08-11 | 3.94 | 4.08 | 3.87 | 4.01 | +1.52% | 2.93 | 5.69% |
| 2025-08-08 | 3.77 | 3.99 | 3.75 | 3.95 | +3.95% | 2.91 | 5.84% |
| 2025-08-07 | 3.82 | 4.10 | 3.77 | 3.80 | -1.30% | 4.59 | 9.09% |
| 2025-08-06 | 3.66 | 3.85 | 3.61 | 3.85 | +4.90% | 2.82 | 5.84% |
| 2025-08-05 | 3.66 | 3.73 | 3.61 | 3.67 | +1.94% | 1.43 | 3.04% |
| 2025-08-04 | 3.57 | 3.61 | 3.48 | 3.60 | 0.00% | 1.43 | 3.14% |
| 2025-08-01 | 3.50 | 3.66 | 3.50 | 3.60 | +2.27% | 1.80 | 3.87% |
| 2025-07-31 | 3.48 | 3.63 | 3.48 | 3.52 | +0.28% | 1.79 | 3.90% |
| 2025-07-30 | 3.46 | 3.52 | 3.44 | 3.51 | +1.15% | 1.32 | 2.95% |
| 2025-07-29 | 3.51 | 3.53 | 3.42 | 3.47 | -0.86% | 0.95 | 2.13% |
| 2025-07-28 | 3.46 | 3.53 | 3.46 | 3.50 | +1.16% | 1.15 | 2.55% |
| 2025-07-25 | 3.46 | 3.51 | 3.44 | 3.46 | +0.29% | 1.25 | 2.79% |
| 2025-07-24 | 3.37 | 3.45 | 3.37 | 3.45 | +1.77% | 0.87 | 1.97% |
| 2025-07-23 | 3.42 | 3.46 | 3.37 | 3.39 | -0.88% | 0.88 | 2.00% |