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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.30 | 30.80 | 29.75 | 30.39 | +0.30% | 19.67 | 9.86% |
| 2026-04-20 | 28.31 | 31.00 | 28.31 | 30.30 | +6.02% | 29.89 | 14.99% |
| 2026-04-17 | 28.02 | 28.80 | 28.02 | 28.58 | +0.60% | 13.05 | 6.94% |
| 2026-04-16 | 27.60 | 28.76 | 27.60 | 28.41 | +3.50% | 18.71 | 9.99% |
| 2026-04-15 | 28.11 | 28.50 | 27.27 | 27.45 | -2.31% | 11.39 | 6.19% |
| 2026-04-14 | 27.98 | 28.66 | 27.71 | 28.10 | +2.70% | 17.60 | 9.49% |
| 2026-04-13 | 27.21 | 27.83 | 26.89 | 27.36 | -1.51% | 9.81 | 5.43% |
| 2026-04-10 | 28.35 | 28.49 | 27.72 | 27.78 | -1.14% | 15.71 | 8.48% |
| 2026-04-09 | 28.46 | 28.88 | 27.90 | 28.10 | -5.80% | 24.40 | 13.10% |
| 2026-04-08 | 27.45 | 30.24 | 27.20 | 29.83 | +12.10% | 39.19 | 20.58% |
| 2026-04-07 | 25.41 | 27.09 | 25.02 | 26.61 | +4.89% | 14.69 | 8.44% |
| 2026-04-03 | 26.38 | 26.48 | 25.31 | 25.37 | -3.32% | 7.61 | 4.50% |
| 2026-04-02 | 27.18 | 27.43 | 26.11 | 26.24 | -3.53% | 11.04 | 6.29% |
| 2026-04-01 | 27.34 | 27.65 | 26.63 | 27.20 | +1.95% | 14.41 | 8.03% |
| 2026-03-31 | 27.11 | 27.42 | 26.60 | 26.68 | -1.77% | 13.20 | 7.41% |
| 2026-03-30 | 25.49 | 27.91 | 25.35 | 27.16 | +4.70% | 21.79 | 12.35% |
| 2026-03-27 | 25.07 | 26.45 | 25.03 | 25.94 | +1.49% | 9.60 | 5.63% |
| 2026-03-26 | 25.83 | 26.29 | 25.44 | 25.56 | -1.16% | 9.03 | 5.30% |
| 2026-03-25 | 25.20 | 26.24 | 25.20 | 25.86 | +2.95% | 10.44 | 6.11% |
| 2026-03-24 | 24.76 | 25.16 | 24.35 | 25.12 | +3.59% | 10.18 | 6.23% |