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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.14 | 34.48 | 32.55 | 33.01 | -4.54% | 21.86 | 10.31% |
| 2025-09-15 | 33.46 | 36.69 | 33.20 | 34.58 | +3.53% | 36.58 | 16.57% |
| 2025-09-12 | 27.97 | 33.40 | 26.86 | 33.40 | +20.01% | 26.37 | 14.01% |
| 2025-09-11 | 27.50 | 28.14 | 26.86 | 27.83 | 0.00% | 11.41 | 6.51% |
| 2025-09-10 | 27.58 | 28.27 | 27.24 | 27.83 | -1.24% | 10.92 | 6.17% |
| 2025-09-09 | 28.69 | 29.20 | 28.00 | 28.18 | -4.70% | 15.64 | 8.63% |
| 2025-09-08 | 30.54 | 31.28 | 28.36 | 29.57 | -3.05% | 26.22 | 13.93% |
| 2025-09-05 | 27.53 | 30.50 | 27.18 | 30.50 | +9.95% | 29.24 | 15.61% |
| 2025-09-04 | 27.81 | 29.14 | 26.13 | 27.74 | +1.09% | 23.09 | 13.03% |
| 2025-09-03 | 27.10 | 30.88 | 27.10 | 27.44 | +2.66% | 21.72 | 12.00% |
| 2025-09-02 | 27.00 | 27.97 | 26.36 | 26.73 | -0.04% | 17.35 | 10.09% |
| 2025-09-01 | 27.48 | 27.50 | 26.07 | 26.74 | +2.26% | 17.16 | 10.07% |
| 2025-08-29 | 24.02 | 27.82 | 23.91 | 26.15 | +10.01% | 22.27 | 13.55% |
| 2025-08-28 | 23.20 | 23.83 | 22.63 | 23.77 | +2.68% | 9.54 | 6.39% |
| 2025-08-27 | 23.03 | 24.18 | 22.92 | 23.15 | +0.61% | 10.73 | 7.11% |
| 2025-08-26 | 23.26 | 23.36 | 22.88 | 23.01 | -1.46% | 6.89 | 4.67% |
| 2025-08-25 | 22.98 | 24.06 | 22.88 | 23.35 | +6.23% | 14.75 | 9.87% |
| 2025-08-22 | 21.62 | 22.05 | 21.52 | 21.98 | +1.81% | 5.43 | 3.91% |
| 2025-08-21 | 22.13 | 22.13 | 21.42 | 21.59 | -2.00% | 4.61 | 3.33% |
| 2025-08-20 | 21.88 | 22.05 | 21.58 | 22.03 | +0.27% | 4.79 | 3.44% |