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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.20 | 34.45 | 32.96 | 34.05 | +3.34% | 8.34 | 6.92% |
| 2025-06-23 | 32.14 | 32.98 | 32.08 | 32.95 | +1.10% | 4.32 | 3.72% |
| 2025-06-20 | 33.23 | 33.49 | 32.52 | 32.59 | -2.19% | 5.49 | 4.70% |
| 2025-06-19 | 34.17 | 34.64 | 33.23 | 33.32 | -2.91% | 7.15 | 5.93% |
| 2025-06-18 | 34.43 | 34.66 | 33.87 | 34.32 | -0.46% | 5.35 | 4.40% |
| 2025-06-17 | 34.80 | 35.03 | 34.25 | 34.48 | -1.23% | 6.08 | 4.94% |
| 2025-06-16 | 33.80 | 35.50 | 33.80 | 34.91 | +2.59% | 8.53 | 6.89% |
| 2025-06-13 | 34.91 | 35.18 | 33.82 | 34.03 | -3.13% | 8.18 | 6.71% |
| 2025-06-12 | 35.29 | 35.69 | 34.98 | 35.13 | -1.04% | 6.82 | 5.43% |
| 2025-06-11 | 35.71 | 35.96 | 35.24 | 35.50 | -0.73% | 7.65 | 6.04% |
| 2025-06-10 | 37.12 | 37.43 | 34.96 | 35.76 | -3.66% | 14.03 | 10.97% |
| 2025-06-09 | 36.80 | 37.73 | 36.40 | 37.12 | -0.72% | 15.06 | 11.43% |
| 2025-06-06 | 35.48 | 39.00 | 35.48 | 37.39 | +5.12% | 24.15 | 18.28% |
| 2025-06-05 | 34.25 | 35.98 | 34.00 | 35.57 | +3.85% | 15.60 | 12.48% |
| 2025-06-04 | 34.07 | 34.61 | 33.75 | 34.25 | +0.79% | 6.19 | 5.08% |
| 2025-06-03 | 33.57 | 34.54 | 33.57 | 33.98 | -1.36% | 6.25 | 5.15% |
| 2025-05-30 | 35.30 | 35.47 | 34.22 | 34.45 | -3.56% | 10.23 | 8.31% |
| 2025-05-29 | 35.80 | 36.13 | 35.24 | 35.72 | +1.91% | 10.57 | 8.33% |
| 2025-05-28 | 35.86 | 36.19 | 34.85 | 35.05 | -2.26% | 8.96 | 7.12% |
| 2025-05-27 | 36.63 | 36.63 | 35.68 | 35.86 | -2.16% | 8.02 | 6.27% |