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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.06 | 29.18 | 27.86 | 28.14 | +1.04% | 4.09 | 2.27% |
| 2026-02-12 | 27.90 | 28.10 | 27.81 | 27.85 | -0.36% | 1.94 | 1.10% |
| 2026-02-11 | 28.05 | 28.31 | 27.89 | 27.95 | -0.53% | 2.25 | 1.27% |
| 2026-02-10 | 28.74 | 28.86 | 28.10 | 28.10 | -2.16% | 3.00 | 1.67% |
| 2026-02-09 | 28.80 | 29.13 | 28.59 | 28.72 | +0.95% | 3.41 | 1.87% |
| 2026-02-06 | 28.10 | 29.00 | 27.59 | 28.45 | +0.60% | 3.66 | 2.03% |
| 2026-02-05 | 29.15 | 29.32 | 28.12 | 28.28 | -2.98% | 3.88 | 2.15% |
| 2026-02-04 | 29.03 | 29.68 | 28.73 | 29.15 | -0.51% | 4.63 | 2.51% |
| 2026-02-03 | 27.75 | 29.58 | 27.50 | 29.30 | +9.45% | 8.71 | 4.81% |
| 2026-02-02 | 27.58 | 27.69 | 26.74 | 26.77 | -2.65% | 2.66 | 1.54% |
| 2026-01-30 | 27.52 | 27.88 | 26.78 | 27.50 | -0.22% | 3.52 | 2.03% |
| 2026-01-29 | 28.20 | 28.39 | 27.44 | 27.56 | -2.65% | 4.03 | 2.28% |
| 2026-01-28 | 28.79 | 28.92 | 28.08 | 28.31 | -2.28% | 4.19 | 2.33% |
| 2026-01-27 | 29.46 | 29.64 | 27.40 | 28.97 | -2.39% | 6.94 | 3.86% |
| 2026-01-26 | 31.32 | 31.58 | 29.40 | 29.68 | -3.32% | 8.26 | 4.32% |
| 2026-01-23 | 28.87 | 30.78 | 28.87 | 30.70 | +6.45% | 11.35 | 5.95% |
| 2026-01-22 | 29.20 | 29.66 | 28.63 | 28.84 | -0.62% | 3.73 | 2.03% |
| 2026-01-21 | 28.62 | 29.49 | 28.40 | 29.02 | +0.76% | 4.06 | 2.21% |
| 2026-01-20 | 29.92 | 30.02 | 28.50 | 28.80 | -3.65% | 5.20 | 2.83% |
| 2026-01-19 | 29.61 | 30.38 | 29.48 | 29.89 | -0.07% | 4.56 | 2.40% |