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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.58 | 25.89 | 25.15 | 25.40 | +0.16% | 11.10 | 6.60% |
| 2025-06-23 | 24.80 | 25.60 | 24.70 | 25.36 | +2.30% | 11.77 | 7.09% |
| 2025-06-20 | 26.80 | 26.86 | 24.76 | 24.79 | -8.76% | 21.11 | 12.56% |
| 2025-06-19 | 26.23 | 28.00 | 26.13 | 27.17 | +2.99% | 25.62 | 14.31% |
| 2025-06-18 | 26.16 | 26.58 | 25.61 | 26.38 | -1.31% | 14.08 | 8.14% |
| 2025-06-17 | 27.57 | 27.57 | 25.80 | 26.73 | -4.57% | 27.05 | 15.41% |
| 2025-06-16 | 27.00 | 28.73 | 26.70 | 28.01 | +4.36% | 30.24 | 16.36% |
| 2025-06-13 | 26.50 | 27.10 | 25.81 | 26.84 | +0.15% | 24.81 | 14.25% |
| 2025-06-12 | 25.51 | 28.24 | 25.31 | 26.80 | +3.12% | 38.22 | 21.28% |
| 2025-06-11 | 25.00 | 26.98 | 24.50 | 25.99 | +1.29% | 35.10 | 20.75% |
| 2025-06-10 | 23.29 | 26.98 | 22.30 | 25.66 | +13.19% | 33.69 | 21.08% |
| 2025-06-09 | 22.30 | 22.90 | 22.05 | 22.67 | +2.67% | 11.00 | 7.38% |
| 2025-06-06 | 22.13 | 22.80 | 21.90 | 22.08 | -1.21% | 11.69 | 7.96% |
| 2025-06-05 | 20.78 | 22.66 | 20.74 | 22.35 | +8.44% | 18.85 | 12.91% |
| 2025-06-04 | 20.35 | 20.73 | 20.35 | 20.61 | +0.93% | 2.82 | 2.08% |
| 2025-06-03 | 20.20 | 20.78 | 20.18 | 20.42 | +0.15% | 2.75 | 2.03% |
| 2025-05-30 | 20.80 | 20.85 | 20.26 | 20.39 | -2.35% | 4.12 | 3.04% |
| 2025-05-29 | 20.50 | 20.95 | 20.32 | 20.88 | +2.55% | 3.71 | 2.71% |
| 2025-05-28 | 20.50 | 20.70 | 20.20 | 20.36 | -1.07% | 2.40 | 1.78% |
| 2025-05-27 | 20.90 | 21.07 | 20.43 | 20.58 | -2.19% | 2.96 | 2.17% |