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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.29 | 13.93 | 13.27 | 13.90 | +4.59% | 3.10 | 5.15% |
| 2025-09-15 | 13.45 | 13.45 | 13.22 | 13.29 | -1.46% | 1.11 | 1.90% |
| 2025-09-12 | 13.37 | 13.65 | 13.29 | 13.48 | +0.59% | 2.01 | 3.40% |
| 2025-09-11 | 13.35 | 13.42 | 13.06 | 13.41 | +0.07% | 2.04 | 3.51% |
| 2025-09-10 | 12.83 | 13.64 | 12.83 | 13.40 | +4.37% | 3.28 | 5.62% |
| 2025-09-09 | 13.02 | 13.02 | 12.80 | 12.83 | -1.21% | 0.91 | 1.62% |
| 2025-09-08 | 12.94 | 13.00 | 12.78 | 12.99 | +0.61% | 1.13 | 2.00% |
| 2025-09-05 | 12.48 | 12.94 | 12.40 | 12.91 | +3.88% | 1.63 | 2.92% |
| 2025-09-04 | 12.66 | 12.77 | 12.24 | 12.43 | -1.41% | 1.28 | 2.32% |
| 2025-09-03 | 13.02 | 13.04 | 12.56 | 12.61 | -3.17% | 1.92 | 3.44% |
| 2025-09-02 | 13.21 | 13.22 | 12.78 | 13.02 | -1.49% | 1.80 | 3.19% |
| 2025-09-01 | 13.41 | 13.58 | 13.12 | 13.22 | -1.83% | 1.87 | 3.20% |
| 2025-08-29 | 13.35 | 13.68 | 13.23 | 13.46 | +1.86% | 2.31 | 3.93% |
| 2025-08-28 | 13.15 | 13.29 | 12.68 | 13.22 | +0.60% | 2.23 | 3.91% |
| 2025-08-27 | 13.25 | 13.60 | 13.07 | 13.14 | -0.60% | 2.69 | 4.59% |
| 2025-08-26 | 13.02 | 13.37 | 12.95 | 13.22 | +1.05% | 1.69 | 2.92% |
| 2025-08-25 | 13.25 | 13.36 | 12.93 | 13.08 | -1.70% | 2.61 | 4.54% |
| 2025-08-22 | 13.20 | 13.33 | 13.13 | 13.31 | +0.67% | 1.64 | 2.83% |
| 2025-08-21 | 13.16 | 13.38 | 13.07 | 13.22 | +0.90% | 2.35 | 4.06% |
| 2025-08-20 | 13.12 | 13.21 | 12.94 | 13.10 | -0.45% | 2.23 | 3.90% |