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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.51 | 38.95 | 36.16 | 36.30 | -2.34% | 61.31 | 24.71% |
| 2026-02-12 | 38.61 | 39.47 | 36.35 | 37.17 | -6.61% | 76.19 | 30.65% |
| 2026-02-11 | 43.52 | 43.80 | 38.95 | 39.80 | -6.00% | 105.04 | 39.39% |
| 2026-02-10 | 42.32 | 42.34 | 38.90 | 42.34 | +20.01% | 95.47 | 35.61% |
| 2026-02-09 | 35.28 | 35.28 | 35.28 | 35.28 | +20.00% | 18.24 | 7.83% |
| 2026-02-06 | 30.13 | 30.29 | 29.02 | 29.40 | -4.45% | 16.13 | 8.23% |
| 2026-02-05 | 30.55 | 31.98 | 30.39 | 30.77 | +0.23% | 18.58 | 9.02% |
| 2026-02-04 | 31.29 | 31.94 | 29.97 | 30.70 | -3.79% | 19.37 | 9.56% |
| 2026-02-03 | 31.21 | 31.95 | 30.75 | 31.91 | +4.01% | 18.55 | 8.91% |
| 2026-02-02 | 31.73 | 32.42 | 30.61 | 30.68 | -3.46% | 16.97 | 8.18% |
| 2026-01-30 | 32.54 | 32.85 | 31.52 | 31.78 | -3.46% | 23.18 | 10.95% |
| 2026-01-29 | 30.50 | 35.16 | 30.30 | 32.92 | +5.92% | 47.83 | 21.65% |
| 2026-01-28 | 31.88 | 32.76 | 30.89 | 31.08 | -3.57% | 19.04 | 9.11% |
| 2026-01-27 | 32.29 | 32.94 | 30.96 | 32.23 | +1.45% | 24.43 | 11.63% |
| 2026-01-26 | 33.99 | 34.43 | 31.10 | 31.77 | -3.11% | 29.22 | 13.69% |
| 2026-01-23 | 32.37 | 33.66 | 31.70 | 32.79 | +2.12% | 34.65 | 16.02% |
| 2026-01-22 | 31.20 | 33.40 | 31.16 | 32.11 | +3.58% | 29.83 | 13.98% |
| 2026-01-21 | 30.65 | 31.77 | 30.37 | 31.00 | -0.51% | 16.71 | 8.15% |
| 2026-01-20 | 32.50 | 32.88 | 30.75 | 31.16 | -2.75% | 23.64 | 11.34% |
| 2026-01-19 | 32.14 | 33.14 | 31.86 | 32.04 | -2.64% | 25.75 | 12.08% |