数字认证 sz.300579
25.29
+0.88%
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 | 25.68 | 26.11 | 24.90 | 25.29 | +0.88% | 0.96 | 1.45% |
| 2026-05-21 | 26.28 | 26.48 | 25.02 | 25.07 | -4.06% | 0.91 | 1.35% |
| 2026-05-20 | 26.74 | 26.89 | 26.04 | 26.13 | -2.57% | 0.84 | 1.23% |
| 2026-05-19 | 26.17 | 26.98 | 26.10 | 26.82 | +2.37% | 0.91 | 1.32% |
| 2026-05-18 | 25.50 | 26.45 | 25.46 | 26.20 | +2.10% | 0.80 | 1.18% |
| 2026-05-15 | 26.08 | 26.35 | 25.46 | 25.66 | -1.61% | 0.96 | 1.42% |
| 2026-05-14 | 27.36 | 27.49 | 26.04 | 26.08 | -4.40% | 1.11 | 1.61% |
| 2026-05-13 | 27.34 | 27.34 | 26.88 | 27.28 | +0.22% | 0.73 | 1.03% |
| 2026-05-12 | 27.85 | 27.89 | 27.13 | 27.22 | -1.84% | 0.94 | 1.32% |
| 2026-05-11 | 28.00 | 28.00 | 27.58 | 27.73 | -0.04% | 0.96 | 1.32% |
| 2026-05-08 | 27.65 | 28.44 | 27.50 | 27.74 | +0.69% | 1.13 | 1.55% |
| 2026-05-07 | 27.15 | 27.65 | 27.13 | 27.55 | +1.62% | 0.83 | 1.16% |
| 2026-05-06 | 26.65 | 27.33 | 26.65 | 27.11 | +2.19% | 1.01 | 1.43% |
| 2026-04-30 | 26.54 | 26.86 | 26.38 | 26.53 | -0.26% | 0.77 | 1.11% |
| 2026-04-29 | 25.88 | 27.13 | 25.81 | 26.60 | +2.23% | 0.84 | 1.21% |
| 2026-04-28 | 26.80 | 26.99 | 25.89 | 26.02 | -3.49% | 0.85 | 1.24% |
| 2026-04-27 | 26.94 | 27.15 | 26.42 | 26.96 | +0.11% | 0.78 | 1.12% |
| 2026-04-24 | 26.76 | 27.21 | 26.28 | 26.93 | +0.22% | 1.03 | 1.47% |
| 2026-04-23 | 26.63 | 27.60 | 26.51 | 26.87 | +0.79% | 1.37 | 1.94% |
| 2026-04-22 | 26.37 | 26.74 | 26.21 | 26.66 | +0.95% | 0.61 | 0.89% |