立方退 sz.300344
0.25
0.00%
2026-04-21
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.03 | 5.10 | 4.79 | 4.79 | -4.96% | 3.19 | 10.21% |
| 2025-07-21 | 5.30 | 5.35 | 4.84 | 5.04 | -4.73% | 4.73 | 14.72% |
| 2025-07-18 | 5.50 | 5.80 | 5.25 | 5.29 | -8.00% | 5.92 | 16.79% |
| 2025-07-17 | 5.02 | 5.75 | 4.93 | 5.75 | +20.04% | 8.26 | 23.75% |
| 2025-07-16 | 4.00 | 4.79 | 3.98 | 4.79 | +20.05% | 3.42 | 11.99% |
| 2025-07-15 | 4.07 | 4.09 | 3.92 | 3.99 | -1.72% | 0.76 | 2.98% |
| 2025-07-14 | 4.17 | 4.17 | 4.05 | 4.06 | -2.64% | 0.67 | 2.58% |
| 2025-07-11 | 4.15 | 4.19 | 4.13 | 4.17 | +0.24% | 0.48 | 1.79% |
| 2025-07-10 | 4.15 | 4.22 | 4.15 | 4.16 | 0.00% | 0.49 | 1.84% |
| 2025-07-09 | 4.19 | 4.24 | 4.15 | 4.16 | -0.95% | 0.66 | 2.48% |
| 2025-07-08 | 4.15 | 4.21 | 4.13 | 4.20 | +0.72% | 0.56 | 2.11% |
| 2025-07-07 | 4.22 | 4.26 | 4.14 | 4.17 | -2.57% | 0.93 | 3.49% |
| 2025-07-04 | 4.32 | 4.40 | 4.24 | 4.28 | -2.28% | 1.25 | 4.54% |
| 2025-07-03 | 4.24 | 4.63 | 4.23 | 4.38 | +3.06% | 2.10 | 7.41% |
| 2025-07-02 | 4.21 | 4.29 | 4.09 | 4.25 | +1.43% | 1.12 | 4.18% |
| 2025-07-01 | 4.13 | 4.23 | 4.09 | 4.19 | +1.95% | 0.94 | 3.53% |
| 2025-06-30 | 4.09 | 4.15 | 4.07 | 4.11 | +2.24% | 0.61 | 2.33% |
| 2025-06-27 | 4.08 | 4.11 | 4.01 | 4.02 | -2.19% | 0.92 | 3.53% |
| 2025-06-26 | 4.00 | 4.23 | 3.97 | 4.11 | +3.01% | 1.50 | 5.67% |
| 2025-06-25 | 3.91 | 4.02 | 3.88 | 3.99 | +1.27% | 0.85 | 3.36% |