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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.64 | 29.45 | 27.94 | 28.03 | -2.44% | 3.63 | 2.01% |
| 2025-11-18 | 29.61 | 29.80 | 28.44 | 28.73 | -3.20% | 5.42 | 2.94% |
| 2025-11-17 | 29.38 | 29.99 | 28.88 | 29.68 | +0.92% | 6.29 | 3.34% |
| 2025-11-14 | 28.60 | 29.99 | 28.47 | 29.41 | +0.86% | 7.36 | 3.92% |
| 2025-11-13 | 28.12 | 29.70 | 28.12 | 29.16 | +3.48% | 6.53 | 3.52% |
| 2025-11-12 | 28.50 | 28.68 | 27.80 | 28.18 | -1.54% | 3.40 | 1.90% |
| 2025-11-11 | 28.77 | 29.15 | 28.59 | 28.62 | -0.28% | 3.54 | 1.92% |
| 2025-11-10 | 29.60 | 29.79 | 28.50 | 28.70 | -1.91% | 4.75 | 2.56% |
| 2025-11-07 | 28.88 | 29.61 | 28.46 | 29.26 | +1.04% | 5.44 | 2.92% |
| 2025-11-06 | 28.85 | 29.67 | 28.81 | 28.96 | +1.40% | 4.45 | 2.40% |
| 2025-11-05 | 27.81 | 28.91 | 27.60 | 28.56 | +0.18% | 3.64 | 2.01% |
| 2025-11-04 | 29.06 | 29.29 | 28.25 | 28.51 | -2.53% | 4.42 | 2.42% |
| 2025-11-03 | 29.73 | 30.00 | 28.49 | 29.25 | -2.37% | 6.26 | 3.38% |
| 2025-10-31 | 29.49 | 31.15 | 29.49 | 29.96 | +1.52% | 9.67 | 4.97% |
| 2025-10-30 | 30.07 | 30.29 | 29.39 | 29.51 | -2.41% | 7.19 | 3.78% |
| 2025-10-29 | 29.40 | 30.31 | 29.30 | 30.24 | +2.54% | 7.69 | 4.02% |
| 2025-10-28 | 29.29 | 29.80 | 28.91 | 29.49 | 0.00% | 6.41 | 3.42% |
| 2025-10-27 | 30.30 | 30.76 | 29.42 | 29.49 | -7.96% | 15.20 | 7.95% |
| 2025-10-24 | 31.30 | 32.06 | 31.08 | 32.04 | +2.96% | 8.35 | 4.14% |
| 2025-10-23 | 31.00 | 31.30 | 30.25 | 31.12 | +1.10% | 5.90 | 2.99% |