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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.54 | 29.08 | 28.13 | 28.65 | +0.42% | 5.05 | 2.77% |
| 2026-04-20 | 28.70 | 29.00 | 28.43 | 28.53 | -0.87% | 4.24 | 2.33% |
| 2026-04-17 | 27.88 | 29.10 | 27.85 | 28.78 | +2.71% | 6.11 | 3.38% |
| 2026-04-16 | 27.82 | 28.42 | 27.62 | 28.02 | +1.49% | 4.28 | 2.41% |
| 2026-04-15 | 28.62 | 28.65 | 27.55 | 27.61 | -3.63% | 4.95 | 2.79% |
| 2026-04-14 | 27.96 | 28.67 | 27.72 | 28.65 | +2.47% | 5.34 | 2.99% |
| 2026-04-13 | 27.79 | 28.23 | 27.70 | 27.96 | +0.22% | 4.85 | 2.73% |
| 2026-04-10 | 27.18 | 28.35 | 27.17 | 27.90 | +2.16% | 5.96 | 3.36% |
| 2026-04-09 | 26.69 | 27.39 | 26.53 | 27.31 | +1.41% | 4.08 | 2.37% |
| 2026-04-08 | 26.81 | 27.04 | 26.45 | 26.93 | +2.40% | 3.94 | 2.32% |
| 2026-04-07 | 25.72 | 26.40 | 25.70 | 26.30 | +2.73% | 3.73 | 2.26% |
| 2026-04-03 | 26.25 | 26.40 | 25.48 | 25.60 | -2.85% | 3.07 | 1.89% |
| 2026-04-02 | 26.24 | 26.73 | 26.02 | 26.35 | +0.04% | 3.44 | 2.06% |
| 2026-04-01 | 26.48 | 26.65 | 25.86 | 26.34 | +1.19% | 4.49 | 2.70% |
| 2026-03-31 | 27.15 | 27.36 | 25.94 | 26.03 | -4.13% | 6.29 | 3.74% |
| 2026-03-30 | 25.76 | 27.50 | 25.65 | 27.15 | +7.40% | 10.38 | 6.09% |
| 2026-03-27 | 24.52 | 25.68 | 24.45 | 25.28 | +1.77% | 4.22 | 2.65% |
| 2026-03-26 | 24.21 | 25.15 | 24.02 | 24.84 | +2.22% | 3.49 | 2.22% |
| 2026-03-25 | 24.05 | 24.45 | 23.91 | 24.30 | +0.96% | 2.27 | 1.47% |
| 2026-03-24 | 24.49 | 24.49 | 23.35 | 24.07 | +1.86% | 2.43 | 1.61% |