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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.27 | 12.39 | 12.06 | 12.23 | -0.33% | 0.75 | 1.43% |
| 2025-11-18 | 12.40 | 12.40 | 12.25 | 12.27 | -0.73% | 0.56 | 1.07% |
| 2025-11-17 | 12.37 | 12.41 | 12.24 | 12.36 | +0.08% | 0.52 | 0.98% |
| 2025-11-14 | 12.40 | 12.51 | 12.33 | 12.35 | -0.72% | 0.53 | 1.00% |
| 2025-11-13 | 12.40 | 12.44 | 12.28 | 12.44 | +0.57% | 0.58 | 1.08% |
| 2025-11-12 | 12.48 | 12.49 | 12.26 | 12.37 | -0.64% | 0.63 | 1.18% |
| 2025-11-11 | 12.66 | 12.69 | 12.42 | 12.45 | -0.40% | 0.89 | 1.65% |
| 2025-11-10 | 12.43 | 12.50 | 12.41 | 12.50 | +0.55% | 0.62 | 1.13% |
| 2025-11-07 | 12.41 | 12.48 | 12.35 | 12.43 | -0.32% | 0.68 | 1.26% |
| 2025-11-06 | 12.46 | 12.52 | 12.38 | 12.47 | 0.00% | 0.69 | 1.27% |
| 2025-11-05 | 12.33 | 12.52 | 12.28 | 12.47 | +0.64% | 0.71 | 1.31% |
| 2025-11-04 | 12.45 | 12.50 | 12.30 | 12.39 | -1.25% | 0.83 | 1.52% |
| 2025-11-03 | 12.48 | 12.58 | 12.40 | 12.55 | +0.47% | 0.80 | 1.47% |
| 2025-10-31 | 12.33 | 12.60 | 12.29 | 12.49 | +1.36% | 1.09 | 2.00% |
| 2025-10-30 | 12.52 | 12.55 | 12.31 | 12.32 | -2.11% | 1.06 | 1.95% |
| 2025-10-29 | 12.56 | 12.62 | 12.38 | 12.59 | -0.47% | 1.47 | 2.69% |
| 2025-10-28 | 13.06 | 13.07 | 12.60 | 12.65 | -5.31% | 3.05 | 5.50% |
| 2025-10-27 | 12.85 | 13.44 | 12.67 | 13.36 | +4.06% | 2.64 | 4.60% |
| 2025-10-24 | 12.55 | 12.92 | 12.55 | 12.83 | +2.03% | 1.02 | 1.83% |
| 2025-10-23 | 12.44 | 12.60 | 12.26 | 12.58 | +1.19% | 0.78 | 1.44% |