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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.01 | 27.43 | 26.72 | 26.94 | -1.14% | 14.49 | 8.12% |
| 2025-08-18 | 26.19 | 27.50 | 26.19 | 27.25 | +5.95% | 26.66 | 14.90% |
| 2025-08-15 | 25.30 | 26.05 | 25.10 | 25.72 | +1.06% | 8.88 | 5.28% |
| 2025-08-14 | 26.02 | 26.21 | 25.31 | 25.45 | -2.19% | 9.20 | 5.42% |
| 2025-08-13 | 25.50 | 26.40 | 25.47 | 26.02 | +1.72% | 10.38 | 6.05% |
| 2025-08-12 | 25.68 | 25.80 | 25.40 | 25.58 | -0.66% | 6.13 | 3.63% |
| 2025-08-11 | 25.17 | 25.78 | 25.17 | 25.75 | +1.94% | 6.26 | 3.71% |
| 2025-08-08 | 26.30 | 26.30 | 25.25 | 25.26 | -3.70% | 10.13 | 6.02% |
| 2025-08-07 | 26.22 | 26.50 | 25.90 | 26.23 | +0.15% | 8.11 | 4.69% |
| 2025-08-06 | 26.09 | 26.40 | 25.82 | 26.19 | +0.69% | 8.58 | 4.98% |
| 2025-08-05 | 26.03 | 26.30 | 25.80 | 26.01 | -0.84% | 7.94 | 4.63% |
| 2025-08-04 | 26.50 | 26.56 | 25.60 | 26.23 | -2.20% | 10.48 | 6.10% |
| 2025-08-01 | 26.50 | 27.19 | 25.78 | 26.82 | +0.15% | 15.66 | 9.00% |
| 2025-07-31 | 26.41 | 27.56 | 26.35 | 26.78 | -0.45% | 19.42 | 10.95% |
| 2025-07-30 | 26.41 | 27.94 | 26.15 | 26.90 | +3.62% | 25.72 | 14.37% |
| 2025-07-29 | 26.27 | 26.28 | 25.73 | 25.96 | -0.88% | 7.51 | 4.39% |
| 2025-07-28 | 26.29 | 26.40 | 25.70 | 26.19 | -1.54% | 10.52 | 6.11% |
| 2025-07-25 | 25.88 | 26.99 | 25.86 | 26.60 | +3.62% | 17.82 | 10.18% |
| 2025-07-24 | 25.15 | 25.67 | 25.00 | 25.67 | +2.07% | 8.15 | 4.84% |
| 2025-07-23 | 25.50 | 25.59 | 25.11 | 25.15 | -1.60% | 7.93 | 4.74% |