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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.04 | 25.50 | 23.98 | 24.25 | -6.08% | 11.84 | 7.24% |
| 2026-03-20 | 27.00 | 27.17 | 25.78 | 25.82 | -4.26% | 12.16 | 7.00% |
| 2026-03-19 | 26.80 | 27.32 | 26.66 | 26.97 | -1.57% | 9.98 | 5.60% |
| 2026-03-18 | 27.13 | 27.41 | 26.80 | 27.40 | +1.86% | 7.72 | 4.31% |
| 2026-03-17 | 27.55 | 27.78 | 26.83 | 26.90 | -2.71% | 8.27 | 4.58% |
| 2026-03-16 | 26.81 | 27.68 | 26.71 | 27.65 | +2.52% | 10.82 | 6.02% |
| 2026-03-13 | 28.10 | 28.26 | 26.88 | 26.97 | -4.56% | 14.67 | 8.11% |
| 2026-03-12 | 28.36 | 28.98 | 28.20 | 28.26 | -0.88% | 12.81 | 6.80% |
| 2026-03-11 | 28.90 | 29.03 | 28.36 | 28.51 | -1.79% | 12.82 | 6.78% |
| 2026-03-10 | 29.56 | 29.94 | 28.68 | 29.03 | +0.52% | 17.67 | 9.17% |
| 2026-03-09 | 27.94 | 29.09 | 27.72 | 28.88 | -0.31% | 17.22 | 9.20% |
| 2026-03-06 | 28.87 | 29.60 | 28.51 | 28.97 | +1.61% | 21.62 | 11.29% |
| 2026-03-05 | 29.55 | 29.66 | 28.30 | 28.51 | +1.28% | 15.92 | 8.38% |
| 2026-03-04 | 28.00 | 28.80 | 27.90 | 28.15 | -1.44% | 13.25 | 7.08% |
| 2026-03-03 | 30.69 | 30.90 | 28.45 | 28.56 | -6.70% | 21.89 | 11.31% |
| 2026-03-02 | 31.01 | 31.64 | 30.31 | 30.61 | -4.52% | 24.29 | 11.93% |
| 2026-02-27 | 31.99 | 32.50 | 31.84 | 32.06 | -0.31% | 22.09 | 10.39% |
| 2026-02-26 | 32.41 | 32.88 | 31.88 | 32.16 | -0.74% | 25.80 | 12.08% |
| 2026-02-25 | 32.60 | 32.88 | 31.98 | 32.40 | +0.09% | 25.50 | 11.93% |
| 2026-02-24 | 34.50 | 35.26 | 32.15 | 32.37 | -10.83% | 47.66 | 21.85% |