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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.29 | 45.50 | 41.42 | 41.89 | -6.70% | 7.95 | 15.35% |
| 2026-01-15 | 47.00 | 47.61 | 44.20 | 44.90 | -11.75% | 11.59 | 20.93% |
| 2026-01-14 | 46.33 | 54.80 | 46.33 | 50.88 | +6.71% | 19.75 | 32.06% |
| 2026-01-13 | 49.00 | 55.00 | 45.82 | 47.68 | +1.23% | 19.04 | 31.66% |
| 2026-01-12 | 43.10 | 49.36 | 42.27 | 47.10 | +14.40% | 15.41 | 27.81% |
| 2026-01-09 | 36.61 | 41.89 | 36.61 | 41.17 | +10.76% | 9.62 | 20.06% |
| 2026-01-08 | 36.70 | 37.69 | 35.60 | 37.17 | +1.81% | 4.16 | 9.28% |
| 2026-01-07 | 36.30 | 37.73 | 35.98 | 36.51 | +1.05% | 3.79 | 8.48% |
| 2026-01-06 | 36.26 | 36.31 | 35.57 | 36.13 | -2.22% | 3.66 | 8.41% |
| 2026-01-05 | 34.78 | 37.91 | 34.50 | 36.95 | +6.24% | 5.36 | 12.25% |
| 2025-12-31 | 33.11 | 36.00 | 33.06 | 34.78 | +4.98% | 3.89 | 9.25% |
| 2025-12-30 | 32.90 | 33.80 | 32.90 | 33.13 | +0.91% | 1.42 | 3.51% |
| 2025-12-29 | 33.29 | 33.29 | 32.73 | 32.83 | -0.70% | 0.86 | 2.15% |
| 2025-12-26 | 33.04 | 33.25 | 32.61 | 33.06 | -0.06% | 1.03 | 2.57% |
| 2025-12-25 | 32.73 | 33.33 | 32.73 | 33.08 | +1.60% | 1.08 | 2.69% |
| 2025-12-24 | 32.06 | 32.74 | 32.00 | 32.56 | +0.99% | 0.73 | 1.84% |
| 2025-12-23 | 32.45 | 32.81 | 32.00 | 32.24 | -1.41% | 0.75 | 1.92% |
| 2025-12-22 | 32.60 | 32.89 | 32.40 | 32.70 | +0.21% | 0.78 | 1.96% |
| 2025-12-19 | 32.19 | 33.10 | 32.03 | 32.63 | +1.78% | 1.03 | 2.61% |
| 2025-12-18 | 32.28 | 32.79 | 31.97 | 32.06 | -0.74% | 1.02 | 2.60% |