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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.42 | 35.91 | 35.23 | 35.61 | +1.80% | 1.24 | 2.89% |
| 2025-06-23 | 33.60 | 35.28 | 33.60 | 34.98 | -0.78% | 1.26 | 3.01% |
| 2025-06-20 | 37.58 | 37.92 | 35.23 | 35.26 | -5.56% | 3.10 | 7.15% |
| 2025-06-19 | 36.12 | 37.58 | 35.49 | 37.33 | +3.36% | 3.67 | 8.27% |
| 2025-06-18 | 36.01 | 36.58 | 35.60 | 36.11 | -0.50% | 1.23 | 2.82% |
| 2025-06-17 | 36.89 | 37.78 | 36.09 | 36.30 | -1.83% | 2.20 | 4.94% |
| 2025-06-16 | 35.73 | 37.15 | 35.38 | 36.97 | +2.65% | 2.19 | 4.94% |
| 2025-06-13 | 36.83 | 37.10 | 35.31 | 36.02 | -3.82% | 2.15 | 4.92% |
| 2025-06-12 | 37.23 | 38.31 | 37.00 | 37.45 | +0.34% | 2.74 | 6.00% |
| 2025-06-11 | 37.45 | 37.67 | 36.83 | 37.32 | -0.16% | 1.93 | 4.30% |
| 2025-06-10 | 37.93 | 37.99 | 36.26 | 37.38 | -1.62% | 3.16 | 7.06% |
| 2025-06-09 | 35.80 | 38.12 | 35.74 | 38.00 | +5.97% | 4.18 | 9.28% |
| 2025-06-06 | 37.11 | 37.15 | 35.79 | 35.86 | -1.09% | 1.72 | 3.92% |
| 2025-06-05 | 35.64 | 36.85 | 35.50 | 36.26 | +1.64% | 1.81 | 4.11% |
| 2025-06-04 | 35.01 | 35.91 | 34.68 | 35.67 | +1.94% | 1.27 | 2.96% |
| 2025-06-03 | 34.24 | 36.37 | 34.24 | 34.99 | -0.25% | 1.59 | 3.71% |
| 2025-05-30 | 36.50 | 36.58 | 35.02 | 35.08 | -3.19% | 1.53 | 3.56% |
| 2025-05-29 | 35.58 | 36.54 | 35.24 | 36.23 | +1.54% | 1.62 | 3.71% |
| 2025-05-28 | 37.36 | 37.40 | 35.35 | 35.68 | -4.59% | 2.45 | 5.62% |
| 2025-05-27 | 37.79 | 38.37 | 37.05 | 37.40 | -1.99% | 2.04 | 4.48% |