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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.57 | 47.10 | 42.68 | 42.73 | -6.91% | 32.96 | 20.74% |
| 2026-01-15 | 45.60 | 47.80 | 44.82 | 45.90 | -1.33% | 35.33 | 21.46% |
| 2026-01-14 | 43.80 | 50.55 | 42.16 | 46.52 | +6.09% | 58.23 | 34.67% |
| 2026-01-13 | 47.50 | 49.49 | 43.55 | 43.85 | -5.92% | 55.71 | 33.72% |
| 2026-01-12 | 42.00 | 46.61 | 41.16 | 46.61 | +20.01% | 48.61 | 30.75% |
| 2026-01-09 | 36.44 | 38.95 | 36.44 | 38.84 | +6.24% | 24.95 | 18.39% |
| 2026-01-08 | 35.19 | 39.15 | 34.70 | 36.56 | +4.79% | 23.36 | 17.74% |
| 2026-01-07 | 34.90 | 35.46 | 34.46 | 34.89 | -0.54% | 9.01 | 7.20% |
| 2026-01-06 | 34.60 | 35.32 | 34.60 | 35.08 | -0.48% | 10.97 | 8.76% |
| 2026-01-05 | 33.19 | 36.46 | 33.19 | 35.25 | +7.57% | 19.39 | 15.30% |
| 2025-12-31 | 31.65 | 33.29 | 31.60 | 32.77 | +3.15% | 8.39 | 7.18% |
| 2025-12-30 | 31.78 | 32.36 | 31.40 | 31.77 | +0.92% | 5.45 | 4.76% |
| 2025-12-29 | 31.40 | 31.75 | 31.21 | 31.48 | -0.63% | 4.04 | 3.59% |
| 2025-12-26 | 30.96 | 32.06 | 30.91 | 31.68 | +1.77% | 6.48 | 5.71% |
| 2025-12-25 | 30.99 | 31.49 | 30.88 | 31.13 | +0.55% | 3.46 | 3.10% |
| 2025-12-24 | 30.41 | 31.17 | 30.35 | 30.96 | +0.52% | 2.79 | 2.53% |
| 2025-12-23 | 30.90 | 31.20 | 30.36 | 30.80 | -0.58% | 3.31 | 3.00% |
| 2025-12-22 | 30.69 | 31.26 | 30.65 | 30.98 | +0.45% | 2.50 | 2.25% |
| 2025-12-19 | 30.42 | 31.20 | 30.41 | 30.84 | +1.61% | 3.36 | 3.04% |
| 2025-12-18 | 30.07 | 30.83 | 30.00 | 30.35 | -0.07% | 2.82 | 2.58% |