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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.59 | 31.24 | 30.38 | 30.78 | +0.16% | 4.72 | 2.40% |
| 2025-10-21 | 30.65 | 30.89 | 30.06 | 30.73 | +1.32% | 5.53 | 2.83% |
| 2025-10-20 | 30.31 | 30.80 | 30.06 | 30.33 | +1.95% | 5.16 | 2.66% |
| 2025-10-17 | 30.64 | 31.44 | 29.70 | 29.75 | -3.44% | 5.51 | 2.86% |
| 2025-10-16 | 30.73 | 31.74 | 30.51 | 30.81 | -0.52% | 6.59 | 3.33% |
| 2025-10-15 | 30.30 | 31.06 | 29.84 | 30.97 | +1.74% | 5.88 | 3.03% |
| 2025-10-14 | 31.40 | 31.99 | 30.21 | 30.44 | -2.28% | 8.30 | 4.19% |
| 2025-10-13 | 29.23 | 31.44 | 29.20 | 31.15 | +0.81% | 9.68 | 4.97% |
| 2025-10-10 | 33.88 | 33.89 | 30.67 | 30.90 | -10.38% | 17.34 | 8.61% |
| 2025-10-09 | 34.61 | 36.10 | 34.33 | 34.48 | -0.03% | 15.84 | 7.07% |
| 2025-09-30 | 34.99 | 36.94 | 34.18 | 34.49 | -2.63% | 18.55 | 8.23% |
| 2025-09-29 | 37.55 | 39.49 | 35.40 | 35.42 | -2.10% | 24.71 | 10.38% |
| 2025-09-26 | 35.05 | 37.86 | 34.95 | 36.18 | +3.67% | 22.71 | 9.74% |
| 2025-09-25 | 34.83 | 35.86 | 34.53 | 34.90 | -1.47% | 15.28 | 6.83% |
| 2025-09-24 | 34.45 | 36.60 | 33.60 | 35.42 | +0.57% | 19.85 | 8.89% |
| 2025-09-23 | 34.04 | 35.88 | 33.60 | 35.22 | +4.08% | 21.22 | 9.55% |
| 2025-09-22 | 33.10 | 34.45 | 32.80 | 33.84 | +1.99% | 11.61 | 5.42% |
| 2025-09-19 | 34.66 | 34.88 | 33.17 | 33.18 | -5.15% | 15.56 | 7.19% |
| 2025-09-18 | 35.22 | 35.88 | 33.58 | 34.98 | +0.03% | 24.37 | 10.96% |
| 2025-09-17 | 33.09 | 37.90 | 32.56 | 34.97 | +5.94% | 28.83 | 13.01% |