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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.83 | 30.50 | 29.70 | 30.37 | +1.47% | 3.09 | 2.86% |
| 2025-12-16 | 30.96 | 30.98 | 29.85 | 29.93 | -3.45% | 3.91 | 3.61% |
| 2025-12-15 | 31.50 | 31.65 | 31.00 | 31.00 | -2.79% | 3.03 | 2.71% |
| 2025-12-12 | 31.66 | 32.14 | 31.45 | 31.89 | +0.76% | 3.18 | 2.79% |
| 2025-12-11 | 32.79 | 32.84 | 31.62 | 31.65 | -3.45% | 4.66 | 4.05% |
| 2025-12-10 | 33.10 | 33.13 | 32.57 | 32.78 | -1.21% | 3.40 | 2.90% |
| 2025-12-09 | 33.60 | 34.56 | 33.18 | 33.18 | -1.37% | 4.70 | 3.88% |
| 2025-12-08 | 33.09 | 33.76 | 32.95 | 33.64 | +1.42% | 4.28 | 3.57% |
| 2025-12-05 | 33.18 | 33.28 | 32.30 | 33.17 | +0.06% | 4.11 | 3.49% |
| 2025-12-04 | 33.11 | 33.50 | 32.91 | 33.15 | -1.04% | 3.90 | 3.28% |
| 2025-12-03 | 34.75 | 35.01 | 33.50 | 33.50 | -4.56% | 7.71 | 6.32% |
| 2025-12-02 | 36.50 | 36.83 | 35.06 | 35.10 | -3.84% | 12.51 | 9.79% |
| 2025-12-01 | 34.05 | 36.60 | 33.60 | 36.50 | +7.04% | 14.18 | 11.20% |
| 2025-11-28 | 35.02 | 35.58 | 33.81 | 34.10 | +0.35% | 7.28 | 5.90% |
| 2025-11-27 | 34.60 | 34.75 | 33.95 | 33.98 | -2.02% | 4.10 | 3.33% |
| 2025-11-26 | 35.16 | 35.50 | 34.52 | 34.68 | -1.34% | 4.77 | 3.80% |
| 2025-11-25 | 34.96 | 35.80 | 34.81 | 35.15 | +0.54% | 7.89 | 6.22% |
| 2025-11-24 | 33.80 | 35.34 | 32.80 | 34.96 | +5.68% | 9.12 | 7.41% |
| 2025-11-21 | 33.66 | 34.64 | 32.80 | 33.08 | -3.27% | 5.23 | 4.35% |
| 2025-11-20 | 34.65 | 35.16 | 34.01 | 34.20 | -1.30% | 4.73 | 3.83% |