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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.02 | 26.22 | 25.01 | 25.95 | +2.61% | 11.65 | 6.83% |
| 2025-10-21 | 24.95 | 25.59 | 24.72 | 25.29 | +1.85% | 6.47 | 3.88% |
| 2025-10-20 | 24.65 | 25.00 | 24.56 | 24.83 | +1.68% | 3.51 | 2.15% |
| 2025-10-17 | 25.11 | 25.22 | 24.38 | 24.42 | -2.75% | 5.25 | 3.21% |
| 2025-10-16 | 25.41 | 25.42 | 25.02 | 25.11 | -1.88% | 4.70 | 2.82% |
| 2025-10-15 | 25.43 | 25.62 | 24.69 | 25.59 | +1.31% | 6.54 | 3.93% |
| 2025-10-14 | 26.30 | 26.72 | 25.00 | 25.26 | -1.90% | 10.15 | 5.94% |
| 2025-10-13 | 25.40 | 26.11 | 25.13 | 25.75 | -2.76% | 9.38 | 5.54% |
| 2025-10-10 | 28.00 | 28.10 | 26.40 | 26.48 | -6.07% | 13.81 | 7.77% |
| 2025-10-09 | 28.58 | 29.32 | 28.09 | 28.19 | +3.11% | 21.07 | 11.19% |
| 2025-09-30 | 27.51 | 27.88 | 27.30 | 27.34 | +1.90% | 12.42 | 6.83% |
| 2025-09-29 | 26.97 | 27.06 | 26.20 | 26.83 | -0.85% | 9.48 | 5.39% |
| 2025-09-26 | 27.84 | 28.40 | 27.03 | 27.06 | -2.80% | 13.24 | 7.28% |
| 2025-09-25 | 26.60 | 28.50 | 26.52 | 27.84 | +4.11% | 25.05 | 13.63% |
| 2025-09-24 | 25.99 | 26.81 | 25.88 | 26.74 | +2.10% | 8.37 | 4.79% |
| 2025-09-23 | 26.88 | 26.90 | 25.51 | 26.19 | -2.78% | 11.77 | 6.83% |
| 2025-09-22 | 27.01 | 27.12 | 26.36 | 26.94 | -1.21% | 11.12 | 6.29% |
| 2025-09-19 | 27.06 | 27.65 | 26.90 | 27.27 | +0.59% | 10.57 | 5.86% |
| 2025-09-18 | 27.79 | 28.43 | 26.90 | 27.11 | -2.45% | 19.98 | 10.88% |
| 2025-09-17 | 27.88 | 28.14 | 27.35 | 27.79 | -0.14% | 12.00 | 6.55% |