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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.10 | 32.33 | 31.34 | 32.30 | +1.06% | 1.10 | 2.84% |
| 2025-12-16 | 32.85 | 32.92 | 31.91 | 31.96 | -3.00% | 1.12 | 2.86% |
| 2025-12-15 | 33.88 | 33.88 | 32.95 | 32.95 | -3.37% | 1.23 | 3.04% |
| 2025-12-12 | 34.08 | 34.26 | 33.67 | 34.10 | +0.29% | 0.94 | 2.28% |
| 2025-12-11 | 35.22 | 35.32 | 34.00 | 34.00 | -3.68% | 1.61 | 3.85% |
| 2025-12-10 | 35.19 | 35.62 | 35.00 | 35.30 | -0.11% | 1.22 | 2.86% |
| 2025-12-09 | 36.00 | 36.36 | 35.33 | 35.34 | -2.08% | 1.35 | 3.12% |
| 2025-12-08 | 35.60 | 36.27 | 35.45 | 36.09 | +1.21% | 1.48 | 3.38% |
| 2025-12-05 | 35.20 | 35.79 | 34.61 | 35.66 | +0.73% | 1.49 | 3.47% |
| 2025-12-04 | 35.81 | 36.31 | 35.22 | 35.40 | -2.64% | 2.09 | 4.84% |
| 2025-12-03 | 38.88 | 38.88 | 36.17 | 36.36 | -7.27% | 3.90 | 8.67% |
| 2025-12-02 | 38.56 | 39.50 | 37.68 | 39.21 | +1.42% | 3.76 | 8.06% |
| 2025-12-01 | 38.71 | 39.10 | 38.10 | 38.66 | -0.41% | 2.75 | 5.89% |
| 2025-11-28 | 39.09 | 39.76 | 38.20 | 38.82 | -0.33% | 3.41 | 7.24% |
| 2025-11-27 | 39.86 | 40.39 | 38.87 | 38.95 | -3.30% | 4.12 | 8.60% |
| 2025-11-26 | 40.55 | 42.19 | 40.01 | 40.28 | -2.82% | 6.37 | 12.81% |
| 2025-11-25 | 41.40 | 43.10 | 41.00 | 41.45 | -1.99% | 10.40 | 20.40% |
| 2025-11-24 | 40.60 | 43.97 | 39.55 | 42.29 | +4.94% | 10.19 | 20.18% |
| 2025-11-21 | 39.00 | 41.39 | 39.00 | 40.30 | +4.46% | 7.27 | 14.92% |
| 2025-11-20 | 39.15 | 39.90 | 38.51 | 38.58 | -3.31% | 3.61 | 7.64% |