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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.10 | 42.87 | 42.10 | 42.51 | +0.26% | 8.73 | 5.73% |
| 2025-09-15 | 43.03 | 43.83 | 42.10 | 42.40 | -2.80% | 13.81 | 9.03% |
| 2025-09-12 | 43.62 | 44.49 | 43.22 | 43.62 | 0.00% | 15.75 | 10.02% |
| 2025-09-11 | 43.37 | 44.65 | 42.50 | 43.62 | +1.89% | 19.61 | 12.59% |
| 2025-09-10 | 42.48 | 43.88 | 42.03 | 42.81 | -0.99% | 16.70 | 10.88% |
| 2025-09-09 | 41.00 | 43.99 | 39.83 | 43.24 | +5.36% | 26.87 | 17.75% |
| 2025-09-08 | 40.23 | 41.36 | 40.00 | 41.04 | +0.47% | 10.13 | 6.92% |
| 2025-09-05 | 40.65 | 40.99 | 39.88 | 40.85 | +3.23% | 11.59 | 7.99% |
| 2025-09-04 | 41.39 | 41.92 | 38.78 | 39.57 | -4.86% | 14.58 | 10.06% |
| 2025-09-03 | 42.00 | 43.30 | 41.41 | 41.59 | -0.91% | 13.24 | 8.75% |
| 2025-09-02 | 44.01 | 44.26 | 41.60 | 41.97 | -5.49% | 17.88 | 11.71% |
| 2025-09-01 | 44.65 | 45.50 | 44.19 | 44.41 | +0.41% | 16.52 | 10.29% |
| 2025-08-29 | 45.00 | 45.50 | 44.08 | 44.23 | -1.93% | 16.13 | 10.09% |
| 2025-08-28 | 46.10 | 47.20 | 43.61 | 45.10 | -2.28% | 25.39 | 15.72% |
| 2025-08-27 | 49.20 | 49.20 | 46.05 | 46.15 | -4.83% | 31.73 | 18.39% |
| 2025-08-26 | 47.17 | 49.95 | 46.78 | 48.49 | +1.83% | 36.24 | 20.92% |
| 2025-08-25 | 47.45 | 48.83 | 47.23 | 47.62 | -3.01% | 39.05 | 22.75% |
| 2025-08-22 | 47.00 | 52.00 | 45.89 | 49.10 | +2.33% | 65.11 | 37.27% |
| 2025-08-21 | 42.06 | 48.00 | 41.68 | 47.98 | +13.62% | 39.16 | 24.88% |
| 2025-08-20 | 42.53 | 43.63 | 41.15 | 42.23 | -1.42% | 21.58 | 14.33% |