中文在线 sz.300364
26.08
+0.31%
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 | 26.10 | 26.28 | 25.62 | 26.08 | +0.31% | 7.61 | 4.43% |
| 2026-05-21 | 27.37 | 27.85 | 25.77 | 26.00 | -4.41% | 13.68 | 7.72% |
| 2026-05-20 | 28.00 | 28.07 | 27.11 | 27.20 | -4.23% | 12.32 | 6.81% |
| 2026-05-19 | 27.96 | 29.28 | 27.70 | 28.40 | +1.28% | 15.10 | 8.04% |
| 2026-05-18 | 27.71 | 28.56 | 27.50 | 28.04 | +0.50% | 11.42 | 6.19% |
| 2026-05-15 | 28.36 | 29.05 | 27.82 | 27.90 | +0.25% | 16.12 | 8.59% |
| 2026-05-14 | 31.16 | 31.53 | 27.73 | 27.83 | -9.82% | 26.00 | 13.59% |
| 2026-05-13 | 30.55 | 30.95 | 29.83 | 30.86 | +1.01% | 15.60 | 7.76% |
| 2026-05-12 | 30.90 | 31.37 | 30.00 | 30.55 | -1.74% | 15.02 | 7.44% |
| 2026-05-11 | 31.64 | 32.04 | 30.88 | 31.09 | -0.92% | 18.91 | 9.16% |
| 2026-05-08 | 32.70 | 33.36 | 31.28 | 31.38 | -3.03% | 27.91 | 13.14% |
| 2026-05-07 | 30.23 | 32.40 | 30.01 | 32.36 | +6.94% | 26.82 | 12.86% |
| 2026-05-06 | 29.10 | 30.84 | 29.10 | 30.26 | +5.14% | 16.38 | 8.24% |
| 2026-04-30 | 29.26 | 29.80 | 28.70 | 28.78 | -2.77% | 9.78 | 5.11% |
| 2026-04-29 | 28.33 | 29.95 | 28.33 | 29.60 | +3.71% | 13.96 | 7.18% |
| 2026-04-28 | 29.26 | 29.26 | 28.27 | 28.54 | -2.83% | 10.60 | 5.60% |
| 2026-04-27 | 29.91 | 29.91 | 28.70 | 29.37 | -1.94% | 11.43 | 5.92% |
| 2026-04-24 | 30.01 | 30.49 | 29.00 | 29.95 | -1.58% | 15.94 | 8.09% |
| 2026-04-23 | 30.54 | 31.60 | 30.10 | 30.43 | +0.56% | 22.02 | 10.84% |
| 2026-04-22 | 30.18 | 30.76 | 29.68 | 30.26 | -0.43% | 15.26 | 7.67% |