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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.75 | 36.35 | 33.70 | 34.02 | -6.51% | 1.48 | 3.51% |
| 2026-03-20 | 37.82 | 38.07 | 36.36 | 36.39 | -3.19% | 1.36 | 3.04% |
| 2026-03-19 | 37.74 | 38.10 | 37.36 | 37.59 | -1.75% | 1.13 | 2.46% |
| 2026-03-18 | 37.43 | 38.30 | 37.43 | 38.26 | +2.24% | 1.26 | 2.74% |
| 2026-03-17 | 38.18 | 38.60 | 37.31 | 37.42 | -1.50% | 1.24 | 2.69% |
| 2026-03-16 | 36.90 | 38.00 | 36.90 | 37.99 | +2.18% | 1.49 | 3.26% |
| 2026-03-13 | 38.06 | 38.24 | 37.10 | 37.18 | -2.90% | 1.64 | 3.59% |
| 2026-03-12 | 38.69 | 39.18 | 38.10 | 38.29 | -1.54% | 1.67 | 3.57% |
| 2026-03-11 | 39.56 | 39.88 | 38.87 | 38.89 | -2.58% | 2.45 | 5.15% |
| 2026-03-10 | 40.80 | 41.08 | 39.58 | 39.92 | -0.67% | 3.57 | 7.32% |
| 2026-03-09 | 39.00 | 40.96 | 38.60 | 40.19 | +1.95% | 4.53 | 9.37% |
| 2026-03-06 | 38.59 | 39.59 | 38.40 | 39.42 | +1.91% | 2.04 | 4.30% |
| 2026-03-05 | 39.67 | 39.90 | 38.52 | 38.68 | +0.57% | 1.76 | 3.72% |
| 2026-03-04 | 38.06 | 39.05 | 37.90 | 38.46 | -0.03% | 1.81 | 3.88% |
| 2026-03-03 | 41.68 | 42.06 | 38.34 | 38.47 | -7.66% | 3.60 | 7.50% |
| 2026-03-02 | 41.71 | 42.88 | 41.14 | 41.66 | -3.43% | 3.20 | 6.31% |
| 2026-02-27 | 42.60 | 43.83 | 42.48 | 43.14 | +1.27% | 3.80 | 7.25% |
| 2026-02-26 | 43.03 | 43.31 | 42.50 | 42.60 | -0.98% | 2.66 | 5.14% |
| 2026-02-25 | 44.01 | 44.04 | 42.70 | 43.02 | -2.25% | 3.73 | 7.14% |
| 2026-02-24 | 46.88 | 46.99 | 43.89 | 44.01 | -5.13% | 4.86 | 9.02% |