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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.50 | 27.63 | 26.76 | 27.10 | -3.08% | 15.60 | 8.69% |
| 2025-11-18 | 26.50 | 28.70 | 26.34 | 27.96 | +5.07% | 25.71 | 14.11% |
| 2025-11-17 | 25.65 | 26.95 | 25.65 | 26.61 | +3.14% | 11.48 | 6.57% |
| 2025-11-14 | 26.23 | 26.95 | 25.80 | 25.80 | -3.08% | 10.54 | 6.10% |
| 2025-11-13 | 26.27 | 26.65 | 26.10 | 26.62 | +0.91% | 6.77 | 3.88% |
| 2025-11-12 | 26.98 | 27.07 | 25.97 | 26.38 | -2.58% | 8.99 | 5.16% |
| 2025-11-11 | 27.52 | 27.80 | 27.02 | 27.08 | -3.53% | 11.20 | 6.22% |
| 2025-11-10 | 28.05 | 28.85 | 27.85 | 28.07 | +1.96% | 17.87 | 9.56% |
| 2025-11-07 | 28.00 | 28.30 | 27.45 | 27.53 | -2.86% | 12.31 | 6.71% |
| 2025-11-06 | 28.86 | 28.86 | 27.80 | 28.34 | -2.14% | 14.23 | 7.65% |
| 2025-11-05 | 28.66 | 29.30 | 28.24 | 28.96 | -1.70% | 18.42 | 9.70% |
| 2025-11-04 | 29.22 | 29.96 | 28.95 | 29.46 | -0.87% | 21.35 | 11.03% |
| 2025-11-03 | 29.15 | 30.79 | 28.54 | 29.72 | +4.13% | 38.13 | 19.35% |
| 2025-10-31 | 27.15 | 29.80 | 27.15 | 28.54 | +8.15% | 36.11 | 19.08% |
| 2025-10-30 | 27.03 | 27.18 | 26.35 | 26.39 | -2.37% | 7.90 | 4.48% |
| 2025-10-29 | 27.51 | 27.55 | 26.70 | 27.03 | -1.67% | 9.83 | 5.52% |
| 2025-10-28 | 27.06 | 27.80 | 26.78 | 27.49 | +1.63% | 14.72 | 8.12% |
| 2025-10-27 | 27.00 | 27.72 | 26.82 | 27.05 | +0.97% | 13.23 | 7.36% |
| 2025-10-24 | 26.34 | 27.26 | 25.99 | 26.79 | -2.86% | 19.37 | 11.03% |
| 2025-10-23 | 25.81 | 27.79 | 25.55 | 27.58 | +6.28% | 23.36 | 13.07% |