因赛集团 sz.300781
33.59
+0.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.00 | 34.20 | 32.93 | 33.59 | +0.15% | 1.51 | 3.74% |
| 2026-05-21 | 35.22 | 35.98 | 33.45 | 33.54 | -4.66% | 1.99 | 4.72% |
| 2026-05-20 | 36.50 | 36.71 | 35.03 | 35.18 | -4.69% | 1.93 | 4.48% |
| 2026-05-19 | 35.99 | 37.38 | 35.72 | 36.91 | +2.24% | 2.29 | 5.14% |
| 2026-05-18 | 35.20 | 36.31 | 35.12 | 36.10 | +2.47% | 1.71 | 3.94% |
| 2026-05-15 | 34.87 | 36.72 | 34.70 | 35.23 | +1.53% | 2.33 | 5.36% |
| 2026-05-14 | 37.18 | 37.48 | 34.68 | 34.70 | -5.01% | 1.84 | 4.27% |
| 2026-05-13 | 36.22 | 37.00 | 36.11 | 36.53 | +0.08% | 1.35 | 3.05% |
| 2026-05-12 | 36.81 | 37.31 | 36.20 | 36.50 | -1.67% | 1.67 | 3.77% |
| 2026-05-11 | 37.00 | 37.77 | 36.83 | 37.12 | +0.57% | 2.36 | 5.25% |
| 2026-05-08 | 38.00 | 38.35 | 36.88 | 36.91 | -0.75% | 3.68 | 8.08% |
| 2026-05-07 | 35.72 | 37.44 | 35.30 | 37.19 | +4.91% | 3.22 | 7.26% |
| 2026-05-06 | 34.50 | 35.90 | 34.50 | 35.45 | +3.59% | 1.84 | 4.28% |
| 2026-04-30 | 34.01 | 34.79 | 33.93 | 34.22 | -0.32% | 1.44 | 3.47% |
| 2026-04-29 | 33.25 | 35.06 | 33.08 | 34.33 | +5.21% | 2.95 | 7.07% |
| 2026-04-28 | 34.13 | 34.24 | 32.55 | 32.63 | -4.98% | 1.58 | 3.95% |
| 2026-04-27 | 34.44 | 34.52 | 33.72 | 34.34 | -0.46% | 1.02 | 2.46% |
| 2026-04-24 | 35.14 | 35.29 | 33.97 | 34.50 | -2.29% | 1.44 | 3.44% |
| 2026-04-23 | 36.06 | 36.50 | 35.07 | 35.31 | -2.11% | 1.56 | 3.61% |
| 2026-04-22 | 36.18 | 36.30 | 35.45 | 36.07 | -0.93% | 1.22 | 2.80% |