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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.81 | 11.84 | 11.65 | 11.76 | -0.93% | 0.91 | 1.79% |
| 2026-04-20 | 11.91 | 11.98 | 11.81 | 11.87 | -0.34% | 0.87 | 1.69% |
| 2026-04-17 | 11.91 | 11.97 | 11.84 | 11.91 | -0.17% | 0.71 | 1.38% |
| 2026-04-16 | 11.71 | 11.96 | 11.71 | 11.93 | +1.97% | 0.82 | 1.59% |
| 2026-04-15 | 11.75 | 11.88 | 11.69 | 11.70 | 0.00% | 0.89 | 1.75% |
| 2026-04-14 | 11.76 | 11.81 | 11.58 | 11.70 | +0.34% | 0.91 | 1.82% |
| 2026-04-13 | 11.54 | 11.80 | 11.51 | 11.66 | +0.43% | 0.84 | 1.67% |
| 2026-04-10 | 11.52 | 11.72 | 11.52 | 11.61 | +1.66% | 0.97 | 1.94% |
| 2026-04-09 | 11.52 | 11.55 | 11.37 | 11.42 | -1.30% | 0.96 | 1.94% |
| 2026-04-08 | 11.24 | 11.58 | 11.23 | 11.57 | +3.95% | 1.37 | 2.76% |
| 2026-04-07 | 11.06 | 11.17 | 10.97 | 11.13 | +0.45% | 1.04 | 2.18% |
| 2026-04-03 | 11.14 | 11.30 | 11.05 | 11.08 | -0.09% | 0.93 | 1.93% |
| 2026-04-02 | 11.08 | 11.19 | 11.02 | 11.09 | -0.36% | 1.08 | 2.26% |
| 2026-04-01 | 11.21 | 11.30 | 11.01 | 11.13 | -0.09% | 1.67 | 3.49% |
| 2026-03-31 | 11.00 | 11.35 | 10.88 | 11.14 | +6.50% | 3.02 | 6.28% |
| 2026-03-30 | 10.30 | 10.46 | 10.04 | 10.46 | -0.10% | 0.80 | 1.81% |
| 2026-03-27 | 10.30 | 10.54 | 10.14 | 10.47 | +0.96% | 0.81 | 1.81% |
| 2026-03-26 | 10.52 | 10.75 | 10.31 | 10.37 | -1.89% | 0.71 | 1.58% |
| 2026-03-25 | 10.55 | 10.71 | 10.47 | 10.57 | +0.96% | 0.70 | 1.53% |
| 2026-03-24 | 10.34 | 10.50 | 10.15 | 10.47 | +3.66% | 0.75 | 1.69% |