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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.44 | 44.50 | 43.31 | 43.77 | -1.97% | 4.60 | 8.70% |
| 2025-08-18 | 42.66 | 44.67 | 42.66 | 44.65 | +5.56% | 7.47 | 13.99% |
| 2025-08-15 | 41.36 | 42.30 | 41.12 | 42.30 | +1.61% | 2.52 | 4.98% |
| 2025-08-14 | 42.40 | 42.75 | 41.58 | 41.63 | -1.23% | 3.56 | 7.00% |
| 2025-08-13 | 42.23 | 42.65 | 41.90 | 42.15 | -0.59% | 3.61 | 7.07% |
| 2025-08-12 | 43.08 | 43.08 | 42.21 | 42.40 | -1.97% | 3.21 | 6.24% |
| 2025-08-11 | 42.40 | 43.26 | 42.16 | 43.25 | +2.37% | 3.76 | 7.28% |
| 2025-08-08 | 44.50 | 44.50 | 42.25 | 42.25 | -8.37% | 7.89 | 15.17% |
| 2025-08-07 | 46.75 | 47.98 | 45.60 | 46.11 | -0.92% | 8.09 | 14.33% |
| 2025-08-06 | 45.44 | 46.77 | 44.64 | 46.54 | +1.37% | 7.80 | 14.07% |
| 2025-08-05 | 45.42 | 46.20 | 44.22 | 45.91 | -0.91% | 7.89 | 14.45% |
| 2025-08-04 | 46.00 | 47.33 | 45.01 | 46.33 | -0.64% | 7.11 | 12.68% |
| 2025-08-01 | 47.50 | 47.95 | 44.41 | 46.63 | -1.81% | 10.55 | 18.95% |
| 2025-07-31 | 46.18 | 48.87 | 45.05 | 47.49 | +3.69% | 13.85 | 24.37% |
| 2025-07-30 | 45.66 | 49.19 | 44.20 | 45.80 | +0.22% | 12.91 | 23.04% |
| 2025-07-29 | 43.62 | 47.59 | 42.72 | 45.70 | +4.84% | 13.18 | 24.10% |
| 2025-07-28 | 44.88 | 44.88 | 42.34 | 43.59 | -3.03% | 11.93 | 22.91% |
| 2025-07-25 | 37.70 | 44.95 | 37.65 | 44.95 | +19.99% | 13.24 | 25.64% |
| 2025-07-24 | 37.12 | 37.46 | 36.88 | 37.46 | +0.92% | 1.63 | 3.64% |
| 2025-07-23 | 37.05 | 37.65 | 37.05 | 37.12 | -0.64% | 1.43 | 3.18% |