赢合科技 sz.300457
29.50
+6.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.93 | 29.89 | 27.58 | 29.50 | +6.77% | 10.20 | 5.53% |
| 2026-05-21 | 29.01 | 29.28 | 27.52 | 27.63 | -4.69% | 7.06 | 3.89% |
| 2026-05-20 | 27.77 | 29.35 | 27.32 | 28.99 | +3.54% | 8.62 | 4.73% |
| 2026-05-19 | 27.78 | 28.13 | 27.14 | 28.00 | +0.50% | 3.89 | 2.21% |
| 2026-05-18 | 27.62 | 28.35 | 27.24 | 27.86 | +0.11% | 3.86 | 2.18% |
| 2026-05-15 | 27.66 | 28.50 | 27.55 | 27.83 | +0.47% | 4.43 | 2.50% |
| 2026-05-14 | 28.72 | 28.79 | 27.70 | 27.70 | -3.55% | 5.15 | 2.89% |
| 2026-05-13 | 28.96 | 29.03 | 28.22 | 28.72 | -1.81% | 6.51 | 3.58% |
| 2026-05-12 | 28.59 | 29.80 | 27.66 | 29.25 | +2.60% | 9.74 | 5.33% |
| 2026-05-11 | 28.51 | 28.97 | 28.08 | 28.51 | +0.04% | 5.87 | 3.26% |
| 2026-05-08 | 28.85 | 29.59 | 28.44 | 28.50 | -1.83% | 6.08 | 3.32% |
| 2026-05-07 | 29.30 | 29.41 | 28.79 | 29.03 | -1.56% | 5.80 | 3.15% |
| 2026-05-06 | 29.04 | 29.63 | 28.94 | 29.49 | +1.72% | 8.47 | 4.55% |
| 2026-04-30 | 28.79 | 29.36 | 28.51 | 28.99 | +0.52% | 6.40 | 3.50% |
| 2026-04-29 | 27.00 | 29.10 | 26.70 | 28.84 | +6.42% | 7.89 | 4.40% |
| 2026-04-28 | 27.98 | 28.18 | 26.96 | 27.10 | -3.42% | 5.02 | 2.88% |
| 2026-04-27 | 26.73 | 28.32 | 26.26 | 28.06 | -2.03% | 6.91 | 3.93% |
| 2026-04-24 | 28.01 | 28.83 | 28.01 | 28.64 | +1.63% | 4.58 | 2.54% |
| 2026-04-23 | 28.46 | 28.63 | 27.92 | 28.18 | -1.57% | 3.78 | 2.11% |
| 2026-04-22 | 28.41 | 28.94 | 28.35 | 28.63 | -0.07% | 3.50 | 1.93% |