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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.15 | 49.15 | 46.28 | 46.39 | -2.99% | 5.25 | 9.13% |
| 2026-02-12 | 48.00 | 49.75 | 47.00 | 47.82 | -1.42% | 7.49 | 12.81% |
| 2026-02-11 | 49.01 | 50.14 | 47.90 | 48.51 | -3.15% | 8.36 | 14.13% |
| 2026-02-10 | 49.35 | 53.22 | 47.54 | 50.09 | +1.58% | 13.97 | 22.86% |
| 2026-02-09 | 48.17 | 49.99 | 47.41 | 49.31 | +6.92% | 10.31 | 17.40% |
| 2026-02-06 | 46.60 | 47.67 | 44.94 | 46.12 | -3.92% | 6.38 | 11.37% |
| 2026-02-05 | 46.50 | 48.96 | 46.50 | 48.00 | -1.72% | 6.37 | 10.93% |
| 2026-02-04 | 51.55 | 51.74 | 47.70 | 48.84 | -9.39% | 12.40 | 20.79% |
| 2026-02-03 | 53.32 | 54.55 | 51.51 | 53.90 | +3.61% | 15.03 | 23.41% |
| 2026-02-02 | 52.00 | 56.50 | 51.57 | 52.02 | -4.85% | 16.68 | 25.67% |
| 2026-01-30 | 55.33 | 58.06 | 52.25 | 54.67 | +0.90% | 24.95 | 36.96% |
| 2026-01-29 | 44.05 | 54.18 | 44.03 | 54.18 | +20.00% | 18.21 | 28.77% |
| 2026-01-28 | 45.34 | 47.88 | 45.00 | 45.15 | -3.92% | 10.23 | 18.17% |
| 2026-01-27 | 44.16 | 46.99 | 42.01 | 46.99 | +6.41% | 12.42 | 22.85% |
| 2026-01-26 | 42.98 | 44.32 | 40.56 | 44.16 | +3.23% | 7.81 | 15.25% |
| 2026-01-23 | 41.66 | 43.37 | 41.14 | 42.78 | +2.79% | 7.44 | 14.45% |
| 2026-01-22 | 41.97 | 42.74 | 41.33 | 41.62 | -0.34% | 4.56 | 8.98% |
| 2026-01-21 | 40.94 | 42.49 | 40.80 | 41.76 | +0.87% | 4.65 | 9.20% |
| 2026-01-20 | 42.14 | 42.76 | 40.80 | 41.40 | +0.98% | 6.09 | 12.04% |
| 2026-01-19 | 41.10 | 42.19 | 40.80 | 41.00 | -2.12% | 4.48 | 8.94% |