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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.58 | 44.95 | 42.82 | 42.84 | -2.90% | 27.22 | 17.38% |
| 2025-08-18 | 43.07 | 45.86 | 43.07 | 44.12 | +0.78% | 35.17 | 22.10% |
| 2025-08-15 | 41.83 | 44.49 | 41.83 | 43.78 | +4.69% | 31.44 | 20.22% |
| 2025-08-14 | 44.00 | 44.71 | 41.81 | 41.82 | -4.98% | 39.29 | 25.56% |
| 2025-08-13 | 40.90 | 49.02 | 40.90 | 44.01 | +7.66% | 65.10 | 40.79% |
| 2025-08-12 | 37.41 | 42.48 | 37.13 | 40.88 | +8.49% | 40.21 | 27.91% |
| 2025-08-11 | 36.74 | 38.25 | 36.68 | 37.68 | +1.70% | 12.09 | 9.00% |
| 2025-08-08 | 38.22 | 38.25 | 36.99 | 37.05 | -4.07% | 15.08 | 11.21% |
| 2025-08-07 | 38.00 | 38.97 | 37.58 | 38.62 | +1.29% | 19.34 | 14.08% |
| 2025-08-06 | 37.48 | 38.38 | 37.23 | 38.13 | +1.11% | 18.75 | 13.83% |
| 2025-08-05 | 37.00 | 37.76 | 36.36 | 37.71 | +1.62% | 14.99 | 11.34% |
| 2025-08-04 | 36.50 | 37.33 | 36.22 | 37.11 | -1.28% | 14.13 | 10.72% |
| 2025-08-01 | 36.45 | 37.99 | 34.76 | 37.59 | +4.62% | 25.62 | 19.61% |
| 2025-07-31 | 35.51 | 37.00 | 35.50 | 35.93 | +1.24% | 13.98 | 10.79% |
| 2025-07-30 | 36.16 | 36.42 | 35.48 | 35.49 | -1.83% | 8.93 | 6.95% |
| 2025-07-29 | 36.16 | 36.50 | 35.60 | 36.15 | -0.41% | 9.14 | 7.10% |
| 2025-07-28 | 37.50 | 37.62 | 36.02 | 36.30 | -5.02% | 16.26 | 12.45% |
| 2025-07-25 | 38.37 | 38.68 | 37.25 | 38.22 | +1.14% | 19.37 | 14.24% |
| 2025-07-24 | 36.32 | 38.23 | 36.25 | 37.79 | +4.25% | 20.50 | 15.24% |
| 2025-07-23 | 35.55 | 37.43 | 35.22 | 36.25 | +1.20% | 14.43 | 11.07% |