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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.00 | 35.58 | 31.79 | 32.91 | -8.46% | 42.81 | 19.51% |
| 2026-01-15 | 36.64 | 38.37 | 35.15 | 35.95 | -7.01% | 57.76 | 24.01% |
| 2026-01-14 | 36.67 | 42.50 | 35.15 | 38.66 | +4.43% | 96.30 | 36.94% |
| 2026-01-13 | 38.69 | 41.74 | 36.90 | 37.02 | +5.83% | 108.47 | 42.06% |
| 2026-01-12 | 30.96 | 34.98 | 30.00 | 34.98 | +20.00% | 46.34 | 21.63% |
| 2026-01-09 | 26.51 | 29.28 | 26.50 | 29.15 | +8.49% | 36.10 | 19.46% |
| 2026-01-08 | 25.66 | 27.47 | 25.26 | 26.87 | +4.88% | 21.96 | 12.54% |
| 2026-01-07 | 25.55 | 26.28 | 25.32 | 25.62 | -0.50% | 11.29 | 6.64% |
| 2026-01-06 | 25.40 | 25.86 | 25.26 | 25.75 | -0.16% | 13.09 | 7.73% |
| 2026-01-05 | 24.86 | 26.34 | 24.62 | 25.79 | +2.67% | 19.00 | 11.32% |
| 2025-12-31 | 24.00 | 25.74 | 24.00 | 25.12 | +4.84% | 17.38 | 10.54% |
| 2025-12-30 | 23.84 | 24.42 | 23.81 | 23.96 | +1.53% | 7.99 | 5.02% |
| 2025-12-29 | 23.81 | 24.00 | 23.56 | 23.60 | -1.54% | 4.73 | 3.02% |
| 2025-12-26 | 24.16 | 24.22 | 23.78 | 23.97 | -0.79% | 4.69 | 2.95% |
| 2025-12-25 | 23.87 | 24.28 | 23.84 | 24.16 | +1.56% | 5.16 | 3.24% |
| 2025-12-24 | 23.24 | 23.93 | 23.21 | 23.79 | +1.84% | 4.70 | 3.01% |
| 2025-12-23 | 23.60 | 23.78 | 23.10 | 23.36 | -1.48% | 3.96 | 2.56% |
| 2025-12-22 | 23.65 | 23.86 | 23.63 | 23.71 | -0.50% | 3.98 | 2.54% |
| 2025-12-19 | 23.58 | 24.09 | 23.31 | 23.83 | +1.10% | 5.52 | 3.53% |
| 2025-12-18 | 23.26 | 23.86 | 23.25 | 23.57 | +0.08% | 4.74 | 3.05% |