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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.11 | 17.17 | 16.88 | 17.02 | -0.52% | 0.87 | 0.80% |
| 2025-05-23 | 17.40 | 17.59 | 17.11 | 17.11 | -1.66% | 1.24 | 1.11% |
| 2025-05-22 | 17.67 | 17.78 | 17.36 | 17.40 | -2.40% | 1.94 | 1.73% |
| 2025-05-21 | 17.81 | 18.17 | 17.56 | 17.83 | +1.07% | 2.79 | 2.43% |
| 2025-05-20 | 17.61 | 17.84 | 17.42 | 17.64 | +0.17% | 1.37 | 1.21% |
| 2025-05-19 | 17.53 | 17.69 | 17.26 | 17.61 | -0.06% | 0.97 | 0.87% |
| 2025-05-16 | 17.43 | 17.90 | 17.41 | 17.62 | +0.68% | 1.24 | 1.10% |
| 2025-05-15 | 17.90 | 17.92 | 17.48 | 17.50 | -2.28% | 1.34 | 1.18% |
| 2025-05-14 | 17.83 | 18.14 | 17.70 | 17.91 | -0.28% | 2.10 | 1.82% |
| 2025-05-13 | 17.72 | 18.04 | 17.54 | 17.96 | +2.38% | 2.51 | 2.20% |
| 2025-05-12 | 17.34 | 17.65 | 17.32 | 17.54 | +2.56% | 1.73 | 1.55% |
| 2025-05-09 | 17.29 | 17.37 | 16.88 | 17.10 | -1.55% | 1.40 | 1.28% |
| 2025-05-08 | 17.01 | 17.54 | 16.90 | 17.37 | +1.87% | 1.70 | 1.53% |
| 2025-05-07 | 17.23 | 17.38 | 16.82 | 17.05 | +0.65% | 1.65 | 1.51% |
| 2025-05-06 | 16.29 | 16.96 | 16.15 | 16.94 | +3.65% | 2.10 | 1.97% |