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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.00 | 37.22 | 36.05 | 36.41 | -1.70% | 1.54 | 3.50% |
| 2026-04-20 | 35.80 | 37.68 | 35.80 | 37.04 | +2.52% | 2.27 | 5.08% |
| 2026-04-17 | 35.99 | 36.35 | 35.58 | 36.13 | -0.19% | 1.39 | 3.20% |
| 2026-04-16 | 35.39 | 36.30 | 35.38 | 36.20 | +2.26% | 1.69 | 3.87% |
| 2026-04-15 | 36.11 | 36.18 | 35.20 | 35.40 | -1.61% | 1.18 | 2.73% |
| 2026-04-14 | 36.33 | 36.50 | 35.53 | 35.98 | +1.15% | 1.39 | 3.19% |
| 2026-04-13 | 35.41 | 36.00 | 35.00 | 35.57 | -1.00% | 1.33 | 3.09% |
| 2026-04-10 | 36.49 | 36.86 | 35.90 | 35.93 | -0.75% | 1.75 | 3.96% |
| 2026-04-09 | 36.45 | 36.94 | 35.81 | 36.20 | -2.56% | 2.37 | 5.40% |
| 2026-04-08 | 35.03 | 37.29 | 35.01 | 37.15 | +8.47% | 3.53 | 7.98% |
| 2026-04-07 | 33.29 | 34.49 | 33.17 | 34.25 | +3.13% | 1.14 | 2.77% |
| 2026-04-03 | 34.65 | 34.65 | 33.20 | 33.21 | -2.89% | 0.96 | 2.37% |
| 2026-04-02 | 35.35 | 35.39 | 34.00 | 34.20 | -3.80% | 1.10 | 2.62% |
| 2026-04-01 | 35.99 | 36.06 | 35.17 | 35.55 | +1.25% | 1.23 | 2.87% |
| 2026-03-31 | 35.59 | 36.15 | 35.01 | 35.11 | -0.40% | 1.31 | 3.04% |
| 2026-03-30 | 34.89 | 35.34 | 34.41 | 35.25 | +0.03% | 1.09 | 2.56% |
| 2026-03-27 | 34.52 | 35.58 | 34.50 | 35.24 | +0.63% | 0.84 | 1.96% |
| 2026-03-26 | 35.71 | 36.07 | 34.71 | 35.02 | -2.04% | 1.12 | 2.62% |
| 2026-03-25 | 35.28 | 36.10 | 35.00 | 35.75 | +2.20% | 1.32 | 3.04% |
| 2026-03-24 | 34.62 | 35.07 | 33.98 | 34.98 | +2.82% | 1.12 | 2.69% |