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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.96 | 3.97 | 3.88 | 3.92 | -1.01% | 1.03 | 2.05% |
| 2026-04-20 | 3.91 | 3.98 | 3.90 | 3.96 | +0.25% | 1.03 | 2.03% |
| 2026-04-17 | 4.02 | 4.03 | 3.90 | 3.95 | -2.71% | 1.75 | 3.46% |
| 2026-04-16 | 4.00 | 4.07 | 3.96 | 4.06 | +1.50% | 1.52 | 2.94% |
| 2026-04-15 | 3.98 | 4.05 | 3.92 | 4.00 | +1.27% | 2.10 | 4.09% |
| 2026-04-14 | 3.97 | 4.00 | 3.88 | 3.95 | 0.00% | 1.25 | 2.47% |
| 2026-04-13 | 3.92 | 3.96 | 3.89 | 3.95 | +0.25% | 0.96 | 1.90% |
| 2026-04-10 | 3.96 | 4.04 | 3.94 | 3.94 | 0.00% | 1.62 | 3.16% |
| 2026-04-09 | 4.08 | 4.12 | 3.91 | 3.94 | -4.60% | 2.25 | 4.38% |
| 2026-04-08 | 4.05 | 4.13 | 4.01 | 4.13 | +3.77% | 1.72 | 3.28% |
| 2026-04-07 | 3.89 | 4.04 | 3.84 | 3.98 | +2.05% | 1.26 | 2.47% |
| 2026-04-03 | 4.08 | 4.09 | 3.89 | 3.90 | -5.11% | 1.69 | 3.32% |
| 2026-04-02 | 4.15 | 4.20 | 4.07 | 4.11 | -1.67% | 2.07 | 3.89% |
| 2026-04-01 | 4.10 | 4.19 | 3.99 | 4.18 | +3.72% | 2.54 | 4.79% |
| 2026-03-31 | 4.10 | 4.18 | 4.03 | 4.03 | -2.66% | 1.48 | 2.80% |
| 2026-03-30 | 4.14 | 4.23 | 4.06 | 4.14 | -0.96% | 1.87 | 3.52% |
| 2026-03-27 | 3.91 | 4.20 | 3.88 | 4.18 | +5.82% | 3.00 | 5.68% |
| 2026-03-26 | 4.04 | 4.11 | 3.94 | 3.95 | -2.23% | 1.82 | 3.53% |
| 2026-03-25 | 4.07 | 4.10 | 3.99 | 4.04 | -0.74% | 3.01 | 5.80% |
| 2026-03-24 | 3.99 | 4.33 | 3.91 | 4.07 | +7.11% | 4.40 | 8.40% |