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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.83 | 21.86 | 20.81 | 21.42 | +2.18% | 9.16 | 6.65% |
| 2025-07-21 | 20.74 | 20.98 | 20.49 | 20.96 | +0.91% | 3.56 | 2.66% |
| 2025-07-18 | 20.69 | 21.16 | 20.60 | 20.77 | +0.48% | 4.49 | 3.36% |
| 2025-07-17 | 20.19 | 20.76 | 20.06 | 20.67 | +2.06% | 3.36 | 2.56% |
| 2025-07-16 | 20.13 | 20.44 | 20.03 | 20.25 | +0.34% | 2.24 | 1.73% |
| 2025-07-15 | 20.44 | 20.63 | 19.88 | 20.18 | -1.46% | 3.61 | 2.79% |
| 2025-07-14 | 20.80 | 21.06 | 20.40 | 20.48 | -0.82% | 2.87 | 2.17% |
| 2025-07-11 | 20.54 | 20.95 | 20.31 | 20.65 | +0.34% | 3.56 | 2.69% |
| 2025-07-10 | 20.48 | 20.78 | 20.38 | 20.58 | -0.58% | 3.63 | 2.75% |
| 2025-07-09 | 21.32 | 21.43 | 20.63 | 20.70 | -2.62% | 5.71 | 4.23% |
| 2025-07-08 | 20.99 | 21.46 | 20.90 | 21.26 | +1.23% | 5.52 | 4.05% |
| 2025-07-07 | 20.79 | 21.13 | 20.70 | 21.00 | +0.62% | 3.37 | 2.51% |
| 2025-07-04 | 21.39 | 21.40 | 20.64 | 20.87 | -2.73% | 5.71 | 4.26% |
| 2025-07-03 | 21.04 | 21.70 | 20.58 | 21.46 | +2.13% | 7.68 | 5.65% |
| 2025-07-02 | 21.20 | 21.36 | 20.84 | 21.01 | -2.31% | 5.81 | 4.31% |
| 2025-07-01 | 22.63 | 22.67 | 21.15 | 21.51 | -5.96% | 12.42 | 8.96% |
| 2025-06-30 | 22.26 | 23.06 | 21.75 | 22.87 | +4.31% | 12.74 | 8.85% |
| 2025-06-27 | 23.16 | 23.31 | 21.75 | 21.92 | -4.96% | 13.85 | 9.66% |
| 2025-06-26 | 22.10 | 23.74 | 21.98 | 23.07 | +2.52% | 16.12 | 10.99% |
| 2025-06-25 | 22.40 | 23.37 | 22.13 | 22.50 | -1.27% | 16.53 | 11.33% |