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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.66 | 21.16 | 20.65 | 21.04 | +1.79% | 4.79 | 3.46% |
| 2025-05-23 | 21.49 | 21.49 | 20.51 | 20.67 | -4.26% | 5.97 | 4.31% |
| 2025-05-22 | 21.22 | 22.19 | 21.13 | 21.59 | +1.08% | 5.94 | 4.14% |
| 2025-05-21 | 21.60 | 21.61 | 21.27 | 21.36 | -1.66% | 3.26 | 2.30% |
| 2025-05-20 | 21.07 | 21.99 | 20.83 | 21.72 | +3.08% | 6.47 | 4.54% |
| 2025-05-19 | 21.01 | 21.20 | 20.51 | 21.07 | +0.29% | 3.11 | 2.25% |
| 2025-05-16 | 21.16 | 21.23 | 20.80 | 21.01 | -0.43% | 3.23 | 2.33% |
| 2025-05-15 | 21.90 | 21.92 | 21.00 | 21.10 | -3.78% | 5.28 | 3.76% |
| 2025-05-14 | 21.86 | 22.05 | 21.54 | 21.93 | +0.69% | 3.50 | 2.43% |
| 2025-05-13 | 22.20 | 22.27 | 21.70 | 21.78 | -1.18% | 4.68 | 3.23% |
| 2025-05-12 | 22.18 | 22.23 | 21.81 | 22.04 | +0.78% | 3.35 | 2.31% |
| 2025-05-09 | 22.28 | 22.38 | 21.77 | 21.87 | -2.45% | 4.11 | 2.83% |
| 2025-05-08 | 22.20 | 22.68 | 22.07 | 22.42 | +0.72% | 6.42 | 4.34% |
| 2025-05-07 | 22.60 | 23.00 | 22.01 | 22.26 | -1.55% | 7.15 | 4.83% |
| 2025-05-06 | 21.72 | 22.97 | 21.52 | 22.61 | +4.10% | 10.48 | 7.06% |