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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.66 | 34.33 | 32.68 | 33.00 | -4.13% | 6.92 | 5.77% |
| 2026-03-20 | 36.10 | 36.10 | 34.33 | 34.42 | -4.39% | 7.66 | 6.08% |
| 2026-03-19 | 35.68 | 36.62 | 35.53 | 36.00 | -1.80% | 6.98 | 5.40% |
| 2026-03-18 | 35.78 | 36.90 | 34.88 | 36.66 | +4.50% | 9.52 | 7.38% |
| 2026-03-17 | 37.40 | 37.68 | 35.01 | 35.08 | -5.83% | 11.27 | 8.74% |
| 2026-03-16 | 39.52 | 39.99 | 37.00 | 37.25 | -8.52% | 13.45 | 9.92% |
| 2026-03-13 | 41.09 | 41.38 | 40.32 | 40.72 | -3.96% | 13.10 | 8.97% |
| 2026-03-12 | 42.00 | 43.47 | 41.63 | 42.40 | +3.11% | 18.86 | 12.36% |
| 2026-03-11 | 42.15 | 42.69 | 40.85 | 41.12 | -2.97% | 14.50 | 9.75% |
| 2026-03-10 | 44.16 | 44.65 | 42.01 | 42.38 | -2.84% | 19.09 | 12.36% |
| 2026-03-09 | 41.01 | 44.68 | 41.00 | 43.62 | -1.25% | 17.30 | 11.27% |
| 2026-03-06 | 41.50 | 44.56 | 41.00 | 44.17 | +5.49% | 19.26 | 12.54% |
| 2026-03-05 | 43.12 | 43.27 | 41.55 | 41.87 | -2.85% | 14.55 | 9.65% |
| 2026-03-04 | 39.81 | 43.29 | 39.80 | 43.10 | +5.02% | 17.22 | 11.49% |
| 2026-03-03 | 44.01 | 44.43 | 40.20 | 41.04 | -7.88% | 20.34 | 13.59% |
| 2026-03-02 | 43.46 | 45.87 | 43.36 | 44.55 | +0.32% | 20.69 | 12.93% |
| 2026-02-27 | 42.61 | 45.90 | 42.61 | 44.41 | +5.59% | 26.30 | 16.51% |
| 2026-02-26 | 41.07 | 42.65 | 40.36 | 42.06 | +2.41% | 16.56 | 11.13% |
| 2026-02-25 | 41.76 | 42.48 | 40.00 | 41.07 | -1.86% | 18.59 | 12.69% |
| 2026-02-24 | 46.44 | 46.44 | 41.20 | 41.85 | -16.88% | 29.21 | 18.96% |