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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.10 | 36.88 | 35.60 | 36.65 | +0.66% | 10.25 | 7.96% |
| 2025-05-23 | 38.14 | 38.53 | 36.27 | 36.41 | -5.43% | 14.98 | 11.25% |
| 2025-05-22 | 39.00 | 39.66 | 38.33 | 38.50 | -2.38% | 12.19 | 8.80% |
| 2025-05-21 | 38.70 | 40.30 | 38.58 | 39.44 | +0.43% | 14.94 | 10.65% |
| 2025-05-20 | 38.90 | 40.10 | 38.51 | 39.27 | -0.03% | 14.80 | 10.58% |
| 2025-05-19 | 39.96 | 40.02 | 38.65 | 39.28 | -4.03% | 18.78 | 13.43% |
| 2025-05-16 | 37.99 | 41.32 | 37.01 | 40.93 | +4.20% | 32.49 | 23.10% |
| 2025-05-15 | 39.60 | 41.38 | 38.57 | 39.28 | +0.15% | 31.03 | 21.63% |
| 2025-05-14 | 38.15 | 39.80 | 38.08 | 39.22 | +2.62% | 17.48 | 12.57% |
| 2025-05-13 | 39.30 | 39.69 | 38.16 | 38.22 | -2.03% | 13.77 | 9.95% |
| 2025-05-12 | 38.49 | 39.04 | 38.02 | 39.01 | +2.36% | 12.58 | 9.17% |
| 2025-05-09 | 39.00 | 39.15 | 37.89 | 38.11 | -2.93% | 13.49 | 9.93% |
| 2025-05-08 | 39.35 | 39.88 | 39.05 | 39.26 | -1.83% | 15.39 | 10.96% |
| 2025-05-07 | 41.77 | 41.79 | 39.00 | 39.99 | -2.46% | 26.82 | 18.82% |
| 2025-05-06 | 39.13 | 41.15 | 38.80 | 41.00 | +2.35% | 32.27 | 22.61% |