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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.18 | 24.56 | 23.50 | 23.63 | -2.72% | 3.19 | 2.10% |
| 2026-03-20 | 24.40 | 25.10 | 24.29 | 24.29 | 0.00% | 2.86 | 1.83% |
| 2026-03-19 | 24.46 | 24.68 | 24.19 | 24.29 | -1.66% | 1.75 | 1.13% |
| 2026-03-18 | 24.67 | 24.90 | 24.42 | 24.70 | 0.00% | 2.09 | 1.34% |
| 2026-03-17 | 25.39 | 25.84 | 24.68 | 24.70 | -2.53% | 2.30 | 1.44% |
| 2026-03-16 | 25.03 | 25.55 | 24.70 | 25.34 | +1.24% | 3.20 | 2.00% |
| 2026-03-13 | 24.98 | 25.69 | 24.81 | 25.03 | +0.48% | 3.76 | 2.35% |
| 2026-03-12 | 25.00 | 25.13 | 24.67 | 24.91 | -0.56% | 2.74 | 1.74% |
| 2026-03-11 | 24.67 | 25.49 | 24.46 | 25.05 | -0.04% | 4.37 | 2.76% |
| 2026-03-10 | 24.75 | 25.16 | 24.75 | 25.06 | +2.45% | 2.56 | 1.62% |
| 2026-03-09 | 24.42 | 24.66 | 23.60 | 24.46 | -1.61% | 3.07 | 2.02% |
| 2026-03-06 | 24.86 | 25.01 | 24.67 | 24.86 | -0.16% | 2.02 | 1.28% |
| 2026-03-05 | 25.38 | 25.50 | 24.60 | 24.90 | -0.04% | 2.60 | 1.64% |
| 2026-03-04 | 25.10 | 25.53 | 24.77 | 24.91 | -2.20% | 3.12 | 1.96% |
| 2026-03-03 | 26.90 | 27.54 | 25.30 | 25.47 | -5.03% | 4.23 | 2.56% |
| 2026-03-02 | 27.28 | 27.63 | 26.64 | 26.82 | -3.77% | 3.42 | 2.00% |
| 2026-02-27 | 27.73 | 27.87 | 27.41 | 27.87 | +0.32% | 2.43 | 1.39% |
| 2026-02-26 | 28.30 | 28.39 | 27.60 | 27.78 | -1.28% | 3.32 | 1.88% |
| 2026-02-25 | 27.72 | 28.47 | 27.54 | 28.14 | +1.99% | 3.65 | 2.04% |
| 2026-02-24 | 28.48 | 28.48 | 27.59 | 27.59 | -1.95% | 3.45 | 1.96% |