中际旭创 sz.300308
1037.98
+4.49%
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 471.87 | 499.11 | 471.44 | 488.02 | +3.32% | 165.43 | 3.06% |
| 2025-11-18 | 474.14 | 490.22 | 469.45 | 472.35 | -2.13% | 115.55 | 2.18% |
| 2025-11-17 | 474.64 | 488.06 | 467.85 | 482.63 | +4.40% | 135.13 | 2.56% |
| 2025-11-14 | 464.63 | 473.32 | 453.68 | 462.27 | -3.78% | 115.13 | 2.24% |
| 2025-11-13 | 488.70 | 488.70 | 469.45 | 480.43 | -2.19% | 150.02 | 2.83% |
| 2025-11-12 | 459.09 | 491.81 | 449.48 | 491.17 | +5.06% | 198.91 | 3.83% |
| 2025-11-11 | 493.10 | 499.07 | 463.45 | 467.50 | -4.48% | 156.22 | 2.94% |
| 2025-11-10 | 488.30 | 495.29 | 459.46 | 489.42 | -0.01% | 167.44 | 3.19% |
| 2025-11-07 | 490.42 | 499.20 | 478.43 | 489.47 | -1.37% | 119.24 | 2.20% |
| 2025-11-06 | 487.42 | 507.28 | 481.70 | 496.29 | +4.17% | 184.57 | 3.38% |
| 2025-11-05 | 461.47 | 479.43 | 458.25 | 476.45 | -0.17% | 123.90 | 2.39% |
| 2025-11-04 | 489.02 | 503.69 | 473.32 | 477.24 | -0.46% | 176.22 | 3.26% |
| 2025-11-03 | 470.11 | 482.83 | 456.97 | 479.43 | +1.48% | 187.30 | 3.60% |
| 2025-10-31 | 502.41 | 508.40 | 471.44 | 472.45 | -8.11% | 273.47 | 5.09% |
| 2025-10-30 | 515.90 | 537.36 | 508.40 | 514.13 | -1.15% | 236.00 | 4.10% |
| 2025-10-29 | 537.37 | 541.37 | 505.56 | 520.10 | +1.50% | 216.71 | 3.77% |
| 2025-10-28 | 502.71 | 535.37 | 500.41 | 512.39 | +0.80% | 217.40 | 3.78% |
| 2025-10-27 | 503.38 | 514.39 | 494.97 | 508.34 | +3.02% | 227.88 | 4.08% |
| 2025-10-24 | 449.47 | 495.06 | 436.58 | 493.42 | +12.05% | 230.34 | 4.44% |
| 2025-10-23 | 440.56 | 442.48 | 425.20 | 440.36 | -0.77% | 120.11 | 2.50% |