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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.09 | 36.18 | 34.91 | 35.34 | -3.52% | 8.23 | 6.47% |
| 2025-10-21 | 36.40 | 37.24 | 36.10 | 36.63 | +2.49% | 6.35 | 4.83% |
| 2025-10-20 | 36.90 | 37.10 | 35.72 | 35.74 | -2.11% | 5.43 | 4.16% |
| 2025-10-17 | 37.93 | 38.19 | 36.51 | 36.51 | -4.70% | 6.13 | 4.58% |
| 2025-10-16 | 37.12 | 38.88 | 36.98 | 38.31 | +2.24% | 8.69 | 6.37% |
| 2025-10-15 | 36.56 | 37.52 | 36.51 | 37.47 | +1.90% | 4.82 | 3.63% |
| 2025-10-14 | 38.00 | 38.38 | 36.74 | 36.77 | -2.47% | 6.67 | 4.96% |
| 2025-10-13 | 36.50 | 37.95 | 36.48 | 37.70 | -2.71% | 7.58 | 5.66% |
| 2025-10-10 | 40.80 | 40.94 | 38.57 | 38.75 | -5.95% | 13.93 | 9.85% |
| 2025-10-09 | 42.00 | 42.28 | 40.86 | 41.20 | -5.24% | 17.87 | 12.04% |
| 2025-09-30 | 44.59 | 45.23 | 43.45 | 43.48 | -1.70% | 22.42 | 14.16% |
| 2025-09-29 | 42.80 | 44.50 | 41.80 | 44.23 | +2.46% | 19.96 | 12.85% |
| 2025-09-26 | 43.89 | 44.69 | 42.59 | 43.17 | +0.35% | 20.62 | 13.18% |
| 2025-09-25 | 42.40 | 43.92 | 42.24 | 43.02 | +0.82% | 19.34 | 12.49% |
| 2025-09-24 | 40.78 | 42.98 | 40.50 | 42.67 | +3.97% | 17.00 | 11.30% |
| 2025-09-23 | 42.50 | 42.70 | 40.08 | 41.04 | -3.89% | 12.40 | 8.39% |
| 2025-09-22 | 41.26 | 42.86 | 40.90 | 42.70 | +4.40% | 13.76 | 9.18% |
| 2025-09-19 | 41.21 | 42.25 | 40.71 | 40.90 | -1.80% | 10.62 | 7.19% |
| 2025-09-18 | 41.92 | 43.26 | 40.90 | 41.65 | +0.19% | 15.79 | 10.44% |
| 2025-09-17 | 42.51 | 42.58 | 41.55 | 41.57 | -2.21% | 11.71 | 7.79% |