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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.27 | 30.41 | 29.51 | 29.91 | -0.70% | 6.14 | 3.25% |
| 2026-01-15 | 29.24 | 30.80 | 29.24 | 30.12 | +3.15% | 8.56 | 4.47% |
| 2026-01-14 | 28.45 | 30.16 | 28.41 | 29.20 | +2.60% | 9.35 | 5.01% |
| 2026-01-13 | 29.25 | 29.46 | 28.45 | 28.46 | -2.80% | 6.15 | 3.36% |
| 2026-01-12 | 29.19 | 29.42 | 28.65 | 29.28 | -1.25% | 7.98 | 4.33% |
| 2026-01-09 | 29.86 | 30.00 | 29.17 | 29.65 | 0.00% | 8.37 | 4.46% |
| 2026-01-08 | 29.97 | 30.10 | 29.30 | 29.65 | -1.40% | 8.00 | 4.25% |
| 2026-01-07 | 29.05 | 30.88 | 29.02 | 30.07 | +3.19% | 11.43 | 6.04% |
| 2026-01-06 | 28.53 | 29.60 | 28.52 | 29.14 | +2.50% | 7.51 | 4.08% |
| 2026-01-05 | 27.92 | 28.55 | 27.37 | 28.43 | +2.08% | 7.01 | 3.95% |
| 2025-12-31 | 27.86 | 28.08 | 27.11 | 27.85 | +1.46% | 5.57 | 3.18% |
| 2025-12-30 | 26.61 | 28.13 | 26.39 | 27.45 | +3.16% | 6.06 | 3.50% |
| 2025-12-29 | 26.80 | 27.25 | 26.55 | 26.61 | -1.19% | 2.86 | 1.68% |
| 2025-12-26 | 26.96 | 27.41 | 26.70 | 26.93 | +0.67% | 3.94 | 2.30% |
| 2025-12-25 | 27.00 | 27.00 | 26.50 | 26.75 | -0.63% | 2.38 | 1.41% |
| 2025-12-24 | 26.50 | 26.99 | 26.37 | 26.92 | +1.05% | 3.38 | 1.99% |
| 2025-12-23 | 26.37 | 27.08 | 26.21 | 26.64 | +1.68% | 4.11 | 2.43% |
| 2025-12-22 | 25.90 | 26.49 | 25.83 | 26.20 | +1.39% | 2.28 | 1.38% |
| 2025-12-19 | 25.51 | 25.92 | 25.51 | 25.84 | +1.53% | 1.77 | 1.08% |
| 2025-12-18 | 25.65 | 26.04 | 25.42 | 25.45 | -1.39% | 1.80 | 1.10% |