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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.87 | 38.95 | 37.58 | 38.16 | -2.58% | 8.36 | 6.12% |
| 2026-04-20 | 39.29 | 40.00 | 38.91 | 39.17 | +0.93% | 15.37 | 10.90% |
| 2026-04-17 | 37.11 | 38.98 | 37.11 | 38.81 | +3.55% | 13.78 | 10.04% |
| 2026-04-16 | 36.10 | 37.52 | 36.10 | 37.48 | +4.11% | 13.67 | 10.31% |
| 2026-04-15 | 35.81 | 37.16 | 35.30 | 36.00 | +1.07% | 10.36 | 7.99% |
| 2026-04-14 | 35.58 | 36.19 | 35.30 | 35.62 | +1.19% | 7.48 | 5.84% |
| 2026-04-13 | 35.13 | 35.94 | 35.11 | 35.20 | -2.47% | 7.01 | 5.52% |
| 2026-04-10 | 36.21 | 37.68 | 35.62 | 36.09 | +0.56% | 11.27 | 8.58% |
| 2026-04-09 | 36.85 | 36.99 | 35.85 | 35.89 | -5.38% | 12.49 | 9.63% |
| 2026-04-08 | 38.30 | 39.00 | 36.60 | 37.93 | +7.24% | 16.94 | 12.59% |
| 2026-04-07 | 35.85 | 36.36 | 34.71 | 35.37 | -2.27% | 7.61 | 5.97% |
| 2026-04-03 | 37.20 | 37.50 | 36.03 | 36.19 | -1.68% | 8.46 | 6.42% |
| 2026-04-02 | 36.57 | 37.80 | 35.74 | 36.81 | -0.65% | 12.83 | 9.68% |
| 2026-04-01 | 36.60 | 37.59 | 36.20 | 37.05 | +2.32% | 11.30 | 8.55% |
| 2026-03-31 | 35.35 | 37.50 | 35.20 | 36.21 | +2.93% | 12.88 | 9.85% |
| 2026-03-30 | 33.40 | 35.45 | 32.80 | 35.18 | +2.93% | 8.13 | 6.59% |
| 2026-03-27 | 32.79 | 34.26 | 32.60 | 34.18 | +2.61% | 4.99 | 4.13% |
| 2026-03-26 | 34.04 | 34.53 | 33.12 | 33.31 | -2.52% | 5.63 | 4.64% |
| 2026-03-25 | 33.71 | 34.80 | 33.71 | 34.17 | +1.94% | 6.14 | 4.99% |
| 2026-03-24 | 33.70 | 33.73 | 32.52 | 33.52 | +1.58% | 5.56 | 4.68% |