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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.48 | 27.99 | 27.19 | 27.83 | +2.20% | 14.83 | 8.13% |
| 2025-09-15 | 27.29 | 27.48 | 26.86 | 27.23 | -1.23% | 15.19 | 8.48% |
| 2025-09-12 | 27.98 | 28.25 | 27.32 | 27.57 | -4.70% | 24.92 | 13.60% |
| 2025-09-11 | 28.51 | 28.93 | 27.50 | 28.93 | +0.70% | 22.32 | 11.89% |
| 2025-09-10 | 27.78 | 29.48 | 27.78 | 28.73 | +4.47% | 29.48 | 15.51% |
| 2025-09-09 | 28.15 | 28.57 | 27.23 | 27.50 | -2.65% | 13.72 | 7.44% |
| 2025-09-08 | 28.00 | 28.40 | 27.74 | 28.25 | +0.93% | 12.87 | 6.94% |
| 2025-09-05 | 27.82 | 28.06 | 27.18 | 27.99 | +0.90% | 13.22 | 7.22% |
| 2025-09-04 | 28.70 | 29.04 | 27.17 | 27.74 | -2.94% | 17.07 | 9.15% |
| 2025-09-03 | 28.77 | 29.57 | 28.33 | 28.58 | -0.59% | 15.88 | 8.31% |
| 2025-09-02 | 29.90 | 30.19 | 28.56 | 28.75 | -3.75% | 20.44 | 10.60% |
| 2025-09-01 | 30.32 | 30.73 | 29.58 | 29.87 | -0.73% | 18.54 | 9.37% |
| 2025-08-29 | 30.75 | 30.77 | 29.88 | 30.09 | -3.25% | 21.91 | 10.95% |
| 2025-08-28 | 32.00 | 32.10 | 30.10 | 31.10 | -3.86% | 36.70 | 17.95% |
| 2025-08-27 | 35.24 | 35.90 | 32.31 | 32.35 | -9.10% | 54.59 | 24.48% |
| 2025-08-26 | 32.00 | 37.15 | 31.70 | 35.59 | +4.83% | 69.25 | 30.12% |
| 2025-08-25 | 31.01 | 33.95 | 31.01 | 33.95 | +20.01% | 62.39 | 28.35% |
| 2025-08-22 | 27.20 | 28.50 | 27.00 | 28.29 | +3.25% | 25.50 | 13.83% |
| 2025-08-21 | 26.81 | 27.98 | 26.79 | 27.40 | +2.28% | 20.17 | 11.12% |
| 2025-08-20 | 26.72 | 26.87 | 26.12 | 26.79 | -0.56% | 10.26 | 5.86% |