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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.50 | 35.50 | 34.59 | 34.65 | -2.37% | 5.26 | 4.21% |
| 2025-11-18 | 34.70 | 36.13 | 34.40 | 35.49 | +2.13% | 8.87 | 6.98% |
| 2025-11-17 | 34.00 | 34.88 | 33.82 | 34.75 | +2.09% | 5.03 | 4.06% |
| 2025-11-14 | 35.00 | 35.20 | 34.04 | 34.04 | -3.87% | 5.75 | 4.64% |
| 2025-11-13 | 34.86 | 35.70 | 34.21 | 35.41 | +1.64% | 6.36 | 5.06% |
| 2025-11-12 | 36.00 | 36.30 | 34.70 | 34.84 | -6.24% | 10.81 | 8.57% |
| 2025-11-11 | 35.26 | 38.80 | 34.58 | 37.16 | +3.22% | 19.74 | 14.85% |
| 2025-11-10 | 35.63 | 36.09 | 35.33 | 36.00 | +1.69% | 4.91 | 3.83% |
| 2025-11-07 | 36.38 | 36.38 | 35.40 | 35.40 | -2.85% | 5.59 | 4.36% |
| 2025-11-06 | 36.91 | 36.96 | 35.95 | 36.44 | -1.03% | 5.12 | 3.93% |
| 2025-11-05 | 36.25 | 37.10 | 36.15 | 36.82 | -0.11% | 4.64 | 3.54% |
| 2025-11-04 | 37.08 | 37.42 | 36.44 | 36.86 | -1.29% | 5.32 | 4.04% |
| 2025-11-03 | 36.61 | 37.43 | 36.16 | 37.34 | +1.85% | 8.08 | 6.11% |
| 2025-10-31 | 35.45 | 37.15 | 35.39 | 36.66 | +2.69% | 9.27 | 7.08% |
| 2025-10-30 | 35.79 | 36.63 | 35.32 | 35.70 | -1.24% | 7.04 | 5.46% |
| 2025-10-29 | 35.86 | 36.38 | 35.66 | 36.15 | +0.81% | 5.06 | 3.92% |
| 2025-10-28 | 35.98 | 36.68 | 35.71 | 35.86 | -1.02% | 6.29 | 4.85% |
| 2025-10-27 | 35.42 | 36.48 | 35.42 | 36.23 | +2.75% | 7.93 | 6.15% |
| 2025-10-24 | 35.12 | 35.50 | 34.89 | 35.26 | +1.03% | 5.06 | 4.02% |
| 2025-10-23 | 34.91 | 35.28 | 34.03 | 34.90 | -1.25% | 5.79 | 4.69% |