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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.91 | 23.62 | 22.91 | 23.55 | +2.79% | 5.04 | 3.28% |
| 2025-12-16 | 23.50 | 23.76 | 22.85 | 22.91 | -3.25% | 5.56 | 3.64% |
| 2025-12-15 | 24.17 | 24.18 | 23.60 | 23.68 | -2.99% | 5.42 | 3.44% |
| 2025-12-12 | 24.10 | 24.56 | 24.10 | 24.41 | +0.87% | 4.62 | 2.87% |
| 2025-12-11 | 24.90 | 24.90 | 24.17 | 24.20 | -2.89% | 6.39 | 3.95% |
| 2025-12-10 | 25.00 | 25.00 | 24.60 | 24.92 | -0.40% | 5.93 | 3.63% |
| 2025-12-09 | 25.18 | 25.40 | 24.88 | 25.02 | -0.87% | 6.27 | 3.79% |
| 2025-12-08 | 25.12 | 25.46 | 25.01 | 25.24 | +0.48% | 7.36 | 4.41% |
| 2025-12-05 | 24.86 | 25.14 | 24.34 | 25.12 | +1.17% | 6.70 | 4.08% |
| 2025-12-04 | 24.74 | 25.14 | 24.74 | 24.83 | -0.24% | 7.49 | 4.55% |
| 2025-12-03 | 26.20 | 26.29 | 24.84 | 24.89 | -5.22% | 14.91 | 8.93% |
| 2025-12-02 | 27.56 | 27.58 | 26.20 | 26.26 | -2.99% | 12.50 | 7.13% |
| 2025-12-01 | 27.12 | 27.55 | 26.70 | 27.07 | -0.11% | 11.56 | 6.47% |
| 2025-11-28 | 27.34 | 28.65 | 26.96 | 27.10 | -0.91% | 15.71 | 8.65% |
| 2025-11-27 | 28.12 | 28.45 | 27.31 | 27.35 | -3.63% | 17.04 | 9.28% |
| 2025-11-26 | 28.50 | 29.89 | 28.26 | 28.38 | -1.80% | 22.11 | 11.62% |
| 2025-11-25 | 28.40 | 29.50 | 28.06 | 28.90 | +1.98% | 32.07 | 16.72% |
| 2025-11-24 | 27.26 | 28.79 | 26.02 | 28.34 | +3.89% | 31.92 | 17.46% |
| 2025-11-21 | 26.00 | 27.85 | 26.00 | 27.28 | +3.53% | 27.49 | 15.25% |
| 2025-11-20 | 27.27 | 27.42 | 26.20 | 26.35 | -2.77% | 9.79 | 5.58% |