今天国际 sz.300532
7.72
+0.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.67 | 7.75 | 7.53 | 7.72 | +0.92% | 0.52 | 1.13% |
| 2026-05-21 | 7.83 | 7.95 | 7.64 | 7.65 | -2.05% | 0.80 | 1.70% |
| 2026-05-20 | 7.97 | 7.99 | 7.78 | 7.81 | -2.50% | 0.66 | 1.38% |
| 2026-05-19 | 7.85 | 8.01 | 7.78 | 8.01 | +2.17% | 0.77 | 1.61% |
| 2026-05-18 | 7.82 | 7.87 | 7.71 | 7.84 | -0.51% | 0.68 | 1.44% |
| 2026-05-15 | 7.80 | 7.95 | 7.71 | 7.88 | +0.90% | 0.73 | 1.53% |
| 2026-05-14 | 8.01 | 8.02 | 7.79 | 7.81 | -2.25% | 0.98 | 2.05% |
| 2026-05-13 | 8.06 | 8.08 | 7.88 | 7.99 | -0.62% | 0.93 | 1.93% |
| 2026-05-12 | 8.08 | 8.27 | 8.01 | 8.04 | -0.25% | 1.42 | 2.88% |
| 2026-05-11 | 8.23 | 8.23 | 7.99 | 8.06 | -1.10% | 1.05 | 2.16% |
| 2026-05-08 | 7.93 | 8.18 | 7.88 | 8.15 | +2.52% | 1.27 | 2.61% |
| 2026-05-07 | 8.04 | 8.08 | 7.89 | 7.95 | -1.12% | 1.21 | 2.52% |
| 2026-05-06 | 8.06 | 8.17 | 8.01 | 8.04 | 0.00% | 1.31 | 2.69% |
| 2026-04-30 | 11.49 | 11.60 | 11.42 | 11.46 | 0.00% | 0.86 | 1.74% |
| 2026-04-29 | 11.22 | 11.55 | 11.19 | 11.46 | +2.23% | 0.99 | 2.00% |
| 2026-04-28 | 11.43 | 11.54 | 11.15 | 11.21 | -2.69% | 0.84 | 1.72% |
| 2026-04-27 | 11.30 | 11.56 | 11.20 | 11.52 | +3.32% | 1.14 | 2.31% |
| 2026-04-24 | 11.12 | 11.21 | 10.87 | 11.15 | +0.18% | 1.15 | 2.42% |
| 2026-04-23 | 11.50 | 11.50 | 11.10 | 11.13 | -5.44% | 1.83 | 3.79% |
| 2026-04-22 | 11.70 | 11.84 | 11.67 | 11.77 | +0.09% | 0.83 | 1.63% |