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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.37 | 36.79 | 35.60 | 35.82 | -2.34% | 10.25 | 7.95% |
| 2025-07-21 | 36.28 | 37.15 | 36.27 | 36.68 | -0.43% | 10.18 | 7.75% |
| 2025-07-18 | 36.42 | 37.70 | 36.25 | 36.84 | +1.29% | 15.76 | 11.91% |
| 2025-07-17 | 35.81 | 37.02 | 35.50 | 36.37 | +0.36% | 13.53 | 10.47% |
| 2025-07-16 | 36.60 | 37.40 | 36.12 | 36.24 | -1.95% | 15.50 | 11.88% |
| 2025-07-15 | 35.82 | 37.66 | 35.66 | 36.96 | +2.21% | 23.77 | 18.26% |
| 2025-07-14 | 34.69 | 36.40 | 34.21 | 36.16 | +4.24% | 19.21 | 15.20% |
| 2025-07-11 | 34.08 | 34.91 | 33.45 | 34.69 | +1.79% | 9.87 | 8.07% |
| 2025-07-10 | 34.25 | 34.32 | 33.70 | 34.08 | -0.55% | 5.16 | 4.27% |
| 2025-07-09 | 34.61 | 34.85 | 34.13 | 34.27 | -1.61% | 8.11 | 6.63% |
| 2025-07-08 | 33.10 | 35.16 | 33.01 | 34.83 | +4.91% | 12.19 | 10.02% |
| 2025-07-07 | 32.94 | 33.45 | 32.84 | 33.20 | -0.42% | 4.48 | 3.80% |
| 2025-07-04 | 33.53 | 34.07 | 33.24 | 33.34 | -0.57% | 6.59 | 5.51% |
| 2025-07-03 | 33.40 | 33.89 | 33.25 | 33.53 | +0.03% | 4.27 | 3.58% |
| 2025-07-02 | 34.37 | 34.39 | 33.28 | 33.52 | -2.70% | 6.38 | 5.33% |
| 2025-07-01 | 34.94 | 34.94 | 34.19 | 34.45 | -1.40% | 5.95 | 4.85% |
| 2025-06-30 | 34.50 | 35.09 | 34.32 | 34.94 | +0.72% | 6.43 | 5.19% |
| 2025-06-27 | 34.62 | 35.71 | 34.27 | 34.69 | +0.61% | 9.65 | 7.75% |
| 2025-06-26 | 34.85 | 35.69 | 34.45 | 34.48 | -1.71% | 11.66 | 9.34% |
| 2025-06-25 | 34.05 | 35.32 | 33.79 | 35.08 | +3.02% | 11.79 | 9.59% |