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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.47 | 26.04 | 25.28 | 25.81 | +1.90% | 2.25 | 1.38% |
| 2025-12-16 | 25.85 | 26.12 | 25.13 | 25.33 | -2.01% | 2.41 | 1.50% |
| 2025-12-15 | 26.21 | 26.58 | 25.76 | 25.85 | -3.26% | 3.16 | 1.91% |
| 2025-12-12 | 26.87 | 27.05 | 26.40 | 26.72 | 0.00% | 2.41 | 1.42% |
| 2025-12-11 | 27.22 | 27.43 | 26.71 | 26.72 | -1.58% | 2.08 | 1.21% |
| 2025-12-10 | 27.35 | 27.43 | 26.81 | 27.15 | -0.84% | 2.19 | 1.27% |
| 2025-12-09 | 27.79 | 27.79 | 27.32 | 27.38 | -1.40% | 2.23 | 1.27% |
| 2025-12-08 | 27.24 | 28.10 | 27.24 | 27.77 | +2.10% | 3.55 | 2.01% |
| 2025-12-05 | 26.56 | 27.23 | 26.20 | 27.20 | +2.99% | 3.10 | 1.81% |
| 2025-12-04 | 26.67 | 26.80 | 26.00 | 26.41 | -1.01% | 2.13 | 1.26% |
| 2025-12-03 | 27.21 | 27.38 | 26.62 | 26.68 | -1.73% | 2.32 | 1.35% |
| 2025-12-02 | 27.88 | 27.88 | 27.00 | 27.15 | -2.86% | 3.10 | 1.78% |
| 2025-12-01 | 28.06 | 28.38 | 27.60 | 27.95 | -0.21% | 3.53 | 1.98% |
| 2025-11-28 | 27.50 | 28.24 | 27.33 | 28.01 | +1.74% | 2.75 | 1.55% |
| 2025-11-27 | 27.33 | 28.15 | 27.28 | 27.53 | +0.73% | 3.75 | 2.11% |
| 2025-11-26 | 27.20 | 27.78 | 26.97 | 27.33 | -0.07% | 2.96 | 1.70% |
| 2025-11-25 | 27.28 | 27.68 | 27.01 | 27.35 | +0.07% | 3.18 | 1.82% |
| 2025-11-24 | 27.16 | 27.54 | 26.87 | 27.33 | +2.51% | 3.79 | 2.18% |
| 2025-11-21 | 27.99 | 28.30 | 26.65 | 26.66 | -5.96% | 5.31 | 3.07% |
| 2025-11-20 | 28.25 | 29.00 | 27.83 | 28.35 | +1.14% | 5.06 | 2.79% |