百纳千成 sz.300291
5.80
+1.05%
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 | 5.80 | 5.86 | 5.66 | 5.80 | +1.05% | 0.92 | 1.72% |
| 2026-05-21 | 6.00 | 6.07 | 5.73 | 5.74 | -4.17% | 1.27 | 2.31% |
| 2026-05-20 | 6.15 | 6.17 | 5.94 | 5.99 | -3.23% | 1.23 | 2.20% |
| 2026-05-19 | 6.16 | 6.35 | 6.11 | 6.19 | +0.32% | 1.25 | 2.17% |
| 2026-05-18 | 6.19 | 6.27 | 6.09 | 6.17 | -0.64% | 1.03 | 1.80% |
| 2026-05-15 | 6.17 | 6.40 | 6.13 | 6.21 | +1.14% | 1.65 | 2.82% |
| 2026-05-14 | 6.43 | 6.48 | 6.13 | 6.14 | -4.06% | 1.25 | 2.16% |
| 2026-05-13 | 6.27 | 6.50 | 6.25 | 6.40 | +1.27% | 1.31 | 2.21% |
| 2026-05-12 | 6.43 | 6.46 | 6.25 | 6.32 | -2.17% | 1.57 | 2.66% |
| 2026-05-11 | 6.49 | 6.64 | 6.44 | 6.46 | -1.07% | 1.76 | 2.92% |
| 2026-05-08 | 6.54 | 6.73 | 6.47 | 6.53 | 0.00% | 1.70 | 2.79% |
| 2026-05-07 | 6.53 | 6.56 | 6.35 | 6.53 | +0.62% | 1.65 | 2.76% |
| 2026-05-06 | 6.32 | 6.61 | 6.32 | 6.49 | +2.53% | 1.71 | 2.83% |
| 2026-04-30 | 6.14 | 6.35 | 6.09 | 6.33 | +2.93% | 1.75 | 3.00% |
| 2026-04-29 | 6.03 | 6.28 | 6.02 | 6.15 | +1.65% | 2.11 | 3.67% |
| 2026-04-28 | 5.98 | 6.25 | 5.94 | 6.05 | +0.17% | 3.42 | 6.02% |
| 2026-04-27 | 6.00 | 6.40 | 5.60 | 6.04 | -11.18% | 4.87 | 8.93% |
| 2026-04-24 | 6.50 | 6.86 | 6.45 | 6.80 | +3.82% | 1.75 | 2.81% |
| 2026-04-23 | 6.60 | 6.69 | 6.46 | 6.55 | -1.21% | 1.07 | 1.75% |
| 2026-04-22 | 6.76 | 6.76 | 6.53 | 6.63 | -2.50% | 1.10 | 1.78% |