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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.81 | 37.98 | 37.00 | 37.36 | -1.11% | 2.19 | 4.84% |
| 2025-07-21 | 38.60 | 38.75 | 37.60 | 37.78 | -3.67% | 3.10 | 6.75% |
| 2025-07-18 | 39.45 | 39.96 | 38.40 | 39.22 | +0.82% | 4.20 | 8.88% |
| 2025-07-17 | 37.97 | 39.58 | 37.97 | 38.90 | +3.07% | 4.08 | 8.66% |
| 2025-07-16 | 38.28 | 38.81 | 37.50 | 37.74 | -0.68% | 3.19 | 6.93% |
| 2025-07-15 | 36.94 | 38.05 | 36.51 | 38.00 | +2.11% | 3.33 | 7.36% |
| 2025-07-14 | 36.38 | 38.25 | 36.23 | 37.21 | +1.54% | 2.82 | 6.26% |
| 2025-07-11 | 36.53 | 36.78 | 36.06 | 36.65 | -0.49% | 1.77 | 4.02% |
| 2025-07-10 | 36.36 | 37.08 | 36.18 | 36.83 | +1.29% | 3.04 | 6.86% |
| 2025-07-09 | 35.03 | 37.58 | 34.91 | 36.36 | +3.59% | 4.35 | 9.86% |
| 2025-07-08 | 34.88 | 35.23 | 34.60 | 35.10 | +1.00% | 0.65 | 1.53% |
| 2025-07-07 | 34.64 | 35.13 | 34.50 | 34.75 | -0.04% | 0.54 | 1.30% |
| 2025-07-04 | 35.31 | 35.36 | 34.73 | 34.77 | -1.54% | 0.92 | 2.19% |
| 2025-07-03 | 35.28 | 35.72 | 34.99 | 35.31 | 0.00% | 0.83 | 1.94% |
| 2025-07-02 | 35.88 | 36.17 | 35.15 | 35.31 | -1.68% | 1.00 | 2.33% |
| 2025-07-01 | 36.54 | 36.54 | 35.79 | 35.91 | -1.13% | 1.04 | 2.39% |
| 2025-06-30 | 35.59 | 36.61 | 35.57 | 36.32 | +1.92% | 1.35 | 3.09% |
| 2025-06-27 | 35.85 | 36.44 | 35.57 | 35.64 | -0.75% | 1.24 | 2.86% |
| 2025-06-26 | 36.40 | 36.68 | 35.74 | 35.91 | -1.36% | 1.51 | 3.46% |
| 2025-06-25 | 35.63 | 36.56 | 35.33 | 36.40 | +2.22% | 1.81 | 4.16% |