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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.64 | 50.35 | 46.57 | 50.35 | +6.11% | 39.33 | 22.50% |
| 2026-02-12 | 48.12 | 49.44 | 45.18 | 47.45 | -2.37% | 37.14 | 22.07% |
| 2026-02-11 | 46.48 | 49.23 | 46.48 | 48.60 | +2.75% | 31.29 | 18.37% |
| 2026-02-10 | 45.62 | 49.66 | 44.83 | 47.30 | +3.71% | 37.50 | 22.30% |
| 2026-02-09 | 44.22 | 46.22 | 43.25 | 45.61 | +5.48% | 26.67 | 16.60% |
| 2026-02-06 | 41.35 | 44.50 | 40.60 | 43.24 | +2.78% | 18.13 | 11.81% |
| 2026-02-05 | 40.78 | 43.01 | 40.78 | 42.07 | +0.26% | 13.11 | 8.70% |
| 2026-02-04 | 44.50 | 45.07 | 41.18 | 41.96 | -7.21% | 23.65 | 15.53% |
| 2026-02-03 | 43.90 | 45.59 | 43.86 | 45.22 | +3.98% | 21.54 | 13.42% |
| 2026-02-02 | 43.00 | 44.88 | 42.60 | 43.49 | +2.89% | 20.83 | 13.30% |
| 2026-01-30 | 43.14 | 43.80 | 41.94 | 42.27 | -4.32% | 21.27 | 13.94% |
| 2026-01-29 | 42.73 | 46.87 | 42.31 | 44.18 | +1.56% | 35.02 | 21.62% |
| 2026-01-28 | 44.00 | 45.94 | 43.21 | 43.50 | -2.90% | 27.65 | 17.27% |
| 2026-01-27 | 43.33 | 45.77 | 41.41 | 44.80 | +3.75% | 30.00 | 19.19% |
| 2026-01-26 | 44.52 | 45.30 | 42.40 | 43.18 | -2.42% | 19.70 | 12.60% |
| 2026-01-23 | 44.51 | 45.60 | 43.15 | 44.25 | -0.27% | 27.32 | 17.12% |
| 2026-01-22 | 43.93 | 45.88 | 43.60 | 44.37 | +0.80% | 23.66 | 14.79% |
| 2026-01-21 | 42.00 | 45.58 | 41.50 | 44.02 | +3.67% | 26.35 | 16.67% |
| 2026-01-20 | 42.07 | 44.00 | 41.63 | 42.46 | +0.97% | 20.33 | 13.23% |
| 2026-01-19 | 42.29 | 43.55 | 41.90 | 42.05 | -1.59% | 17.22 | 11.30% |