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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.49 | 25.88 | 25.33 | 25.56 | -0.66% | 9.45 | 5.60% |
| 2025-07-21 | 26.00 | 26.22 | 25.41 | 25.73 | -4.42% | 17.13 | 10.07% |
| 2025-07-18 | 28.50 | 28.61 | 26.77 | 26.92 | -3.86% | 19.26 | 10.54% |
| 2025-07-17 | 26.94 | 28.27 | 26.87 | 28.00 | +2.53% | 16.44 | 8.97% |
| 2025-07-16 | 26.97 | 28.27 | 26.88 | 27.31 | +0.59% | 18.64 | 10.21% |
| 2025-07-15 | 26.94 | 27.34 | 26.30 | 27.15 | +0.74% | 12.87 | 7.24% |
| 2025-07-14 | 27.92 | 27.97 | 26.80 | 26.95 | -3.68% | 13.63 | 7.61% |
| 2025-07-11 | 27.90 | 28.17 | 27.20 | 27.98 | -0.71% | 18.06 | 9.87% |
| 2025-07-10 | 28.27 | 28.44 | 27.46 | 28.18 | +0.75% | 24.14 | 13.09% |
| 2025-07-09 | 25.64 | 29.48 | 25.52 | 27.97 | +10.86% | 37.06 | 20.23% |
| 2025-07-08 | 24.84 | 25.68 | 24.75 | 25.23 | +1.12% | 7.02 | 4.20% |
| 2025-07-07 | 24.78 | 25.20 | 24.68 | 24.95 | +0.48% | 5.04 | 3.05% |
| 2025-07-04 | 25.04 | 25.44 | 24.60 | 24.83 | -0.28% | 8.69 | 5.27% |
| 2025-07-03 | 25.60 | 26.09 | 24.40 | 24.90 | -4.05% | 14.07 | 8.54% |
| 2025-07-02 | 26.07 | 26.79 | 25.80 | 25.95 | -0.92% | 9.01 | 5.19% |
| 2025-07-01 | 26.20 | 26.49 | 25.84 | 26.19 | -1.17% | 10.00 | 5.80% |
| 2025-06-30 | 25.49 | 26.76 | 25.48 | 26.50 | +4.91% | 16.59 | 9.55% |
| 2025-06-27 | 25.27 | 25.69 | 24.96 | 25.26 | -0.94% | 9.75 | 5.82% |
| 2025-06-26 | 25.25 | 26.26 | 24.96 | 25.50 | +1.03% | 16.25 | 9.57% |
| 2025-06-25 | 25.44 | 25.53 | 24.79 | 25.24 | -0.63% | 12.80 | 7.73% |