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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.13 | 38.83 | 36.39 | 38.16 | +2.51% | 3.10 | 6.81% |
| 2025-05-23 | 37.68 | 39.57 | 37.17 | 37.23 | -2.44% | 4.02 | 8.73% |
| 2025-05-22 | 36.30 | 38.59 | 36.11 | 38.16 | +4.95% | 4.58 | 10.05% |
| 2025-05-21 | 36.91 | 37.11 | 36.11 | 36.36 | -1.76% | 2.06 | 4.65% |
| 2025-05-20 | 36.28 | 37.28 | 35.94 | 37.01 | +1.85% | 3.01 | 6.80% |
| 2025-05-19 | 34.90 | 36.51 | 34.19 | 36.34 | +6.07% | 3.16 | 7.32% |
| 2025-05-16 | 34.24 | 34.81 | 33.88 | 34.26 | -1.41% | 1.06 | 2.54% |
| 2025-05-15 | 35.33 | 36.19 | 34.70 | 34.75 | -1.11% | 2.08 | 4.86% |
| 2025-05-14 | 34.91 | 35.29 | 34.66 | 35.14 | +0.67% | 1.10 | 2.62% |
| 2025-05-13 | 35.72 | 36.01 | 34.80 | 34.91 | -1.07% | 1.33 | 3.12% |
| 2025-05-12 | 35.37 | 35.48 | 34.90 | 35.28 | +0.77% | 1.10 | 2.58% |
| 2025-05-09 | 36.17 | 36.17 | 34.97 | 35.01 | -3.30% | 1.39 | 3.26% |
| 2025-05-08 | 35.66 | 36.41 | 35.44 | 36.21 | +2.04% | 1.87 | 4.30% |
| 2025-05-07 | 36.54 | 36.71 | 35.02 | 35.48 | -1.55% | 1.62 | 3.75% |
| 2025-05-06 | 35.23 | 36.11 | 35.23 | 36.04 | +1.94% | 1.58 | 3.66% |