每日互动 sz.300766
27.21
+1.57%
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 | 27.00 | 27.54 | 26.33 | 27.21 | +1.57% | 6.20 | 6.43% |
| 2026-05-21 | 28.40 | 28.45 | 26.65 | 26.79 | -4.90% | 7.39 | 7.48% |
| 2026-05-20 | 29.32 | 29.43 | 27.85 | 28.17 | -4.90% | 8.10 | 7.98% |
| 2026-05-19 | 29.25 | 29.98 | 28.96 | 29.62 | +0.89% | 5.22 | 4.95% |
| 2026-05-18 | 29.01 | 29.85 | 29.00 | 29.36 | +0.03% | 4.55 | 4.32% |
| 2026-05-15 | 29.95 | 30.58 | 29.04 | 29.35 | -1.15% | 6.40 | 6.00% |
| 2026-05-14 | 31.66 | 31.70 | 29.69 | 29.69 | -5.30% | 7.49 | 6.91% |
| 2026-05-13 | 30.42 | 31.46 | 30.21 | 31.35 | +2.02% | 5.84 | 5.25% |
| 2026-05-12 | 31.70 | 31.74 | 30.51 | 30.73 | -3.12% | 6.93 | 6.27% |
| 2026-05-11 | 32.32 | 32.65 | 31.30 | 31.72 | 0.00% | 9.71 | 8.53% |
| 2026-05-08 | 32.10 | 33.46 | 31.70 | 31.72 | -1.49% | 11.33 | 9.75% |
| 2026-05-07 | 31.26 | 32.28 | 31.25 | 32.20 | +3.44% | 10.77 | 9.48% |
| 2026-05-06 | 29.80 | 31.80 | 29.53 | 31.13 | +6.54% | 12.33 | 11.24% |
| 2026-04-30 | 29.70 | 29.94 | 29.08 | 29.22 | -1.75% | 6.72 | 6.40% |
| 2026-04-29 | 29.60 | 30.12 | 29.60 | 29.74 | +1.40% | 9.19 | 8.60% |
| 2026-04-28 | 30.66 | 30.92 | 28.90 | 29.33 | -6.14% | 15.18 | 14.28% |
| 2026-04-27 | 33.80 | 34.40 | 31.00 | 31.25 | -16.44% | 22.42 | 19.60% |
| 2026-04-24 | 38.78 | 42.54 | 36.66 | 37.40 | -3.76% | 32.62 | 22.79% |
| 2026-04-23 | 39.46 | 40.49 | 38.82 | 38.86 | -2.48% | 11.85 | 8.37% |
| 2026-04-22 | 37.75 | 40.21 | 37.50 | 39.85 | +4.43% | 14.10 | 10.04% |