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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.07 | 23.86 | 21.39 | 22.79 | +0.75% | 21.02 | 14.62% |
| 2025-06-23 | 20.38 | 22.75 | 20.21 | 22.62 | +5.81% | 17.13 | 12.31% |
| 2025-06-20 | 20.86 | 22.43 | 20.77 | 21.38 | +1.90% | 16.10 | 11.60% |
| 2025-06-19 | 20.70 | 22.74 | 20.46 | 20.98 | -0.80% | 15.96 | 11.68% |
| 2025-06-18 | 20.38 | 21.86 | 20.03 | 21.15 | +4.01% | 20.50 | 15.35% |
| 2025-06-17 | 17.75 | 20.33 | 17.75 | 20.33 | +20.01% | 14.61 | 11.67% |
| 2025-06-16 | 16.91 | 17.06 | 16.86 | 16.94 | -0.23% | 1.15 | 1.06% |
| 2025-06-13 | 17.21 | 17.49 | 16.97 | 16.98 | -2.18% | 1.81 | 1.65% |
| 2025-06-12 | 17.42 | 17.58 | 17.19 | 17.36 | -0.96% | 1.81 | 1.63% |
| 2025-06-11 | 17.59 | 18.06 | 17.51 | 17.53 | +0.17% | 2.26 | 1.99% |
| 2025-06-10 | 17.71 | 17.96 | 17.36 | 17.50 | -1.12% | 2.80 | 2.47% |
| 2025-06-09 | 17.18 | 17.88 | 17.18 | 17.70 | +2.59% | 2.89 | 2.56% |
| 2025-06-06 | 17.33 | 17.43 | 17.08 | 17.25 | -0.57% | 1.80 | 1.63% |
| 2025-06-05 | 17.61 | 17.64 | 17.12 | 17.35 | -1.47% | 2.22 | 2.00% |
| 2025-06-04 | 16.90 | 18.14 | 16.90 | 17.61 | +4.24% | 3.16 | 2.82% |
| 2025-06-03 | 16.90 | 17.12 | 16.87 | 16.89 | -1.51% | 1.24 | 1.14% |
| 2025-05-30 | 17.61 | 17.65 | 17.11 | 17.15 | -1.93% | 1.08 | 0.98% |
| 2025-05-29 | 16.94 | 17.55 | 16.90 | 17.49 | +3.11% | 1.55 | 1.39% |
| 2025-05-28 | 17.20 | 17.29 | 16.90 | 16.96 | -1.27% | 0.95 | 0.87% |
| 2025-05-27 | 16.99 | 17.39 | 16.77 | 17.18 | +0.93% | 1.35 | 1.23% |