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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.57 | 41.20 | 38.35 | 39.90 | +1.58% | 7.16 | 14.72% |
| 2025-11-18 | 38.00 | 40.70 | 37.53 | 39.28 | +4.16% | 7.26 | 15.23% |
| 2025-11-17 | 36.00 | 38.16 | 35.78 | 37.71 | +3.71% | 2.84 | 6.26% |
| 2025-11-14 | 37.40 | 37.86 | 36.36 | 36.36 | -6.02% | 2.50 | 5.54% |
| 2025-11-13 | 35.63 | 38.84 | 35.17 | 38.69 | +8.01% | 2.59 | 5.79% |
| 2025-11-12 | 35.88 | 36.75 | 35.50 | 35.82 | -0.17% | 0.90 | 2.07% |
| 2025-11-11 | 36.56 | 36.57 | 35.72 | 35.88 | -1.83% | 1.00 | 2.28% |
| 2025-11-10 | 35.68 | 37.00 | 35.68 | 36.55 | +2.44% | 1.45 | 3.27% |
| 2025-11-07 | 36.30 | 36.48 | 35.68 | 35.68 | -2.22% | 1.05 | 2.42% |
| 2025-11-06 | 36.98 | 37.06 | 36.23 | 36.49 | -0.98% | 0.95 | 2.16% |
| 2025-11-05 | 36.25 | 37.21 | 35.74 | 36.85 | +0.19% | 1.87 | 4.22% |
| 2025-11-04 | 36.96 | 37.12 | 36.26 | 36.78 | -1.10% | 1.32 | 2.97% |
| 2025-11-03 | 36.99 | 37.57 | 36.62 | 37.19 | +0.32% | 2.08 | 4.62% |
| 2025-10-31 | 35.08 | 37.30 | 34.80 | 37.07 | +5.22% | 2.71 | 6.12% |
| 2025-10-30 | 36.75 | 36.77 | 35.23 | 35.23 | -4.01% | 1.83 | 4.20% |
| 2025-10-29 | 37.11 | 37.42 | 36.09 | 36.70 | -3.01% | 1.80 | 4.07% |
| 2025-10-28 | 38.21 | 38.29 | 37.73 | 37.84 | -0.63% | 0.99 | 2.16% |
| 2025-10-27 | 38.38 | 38.67 | 37.84 | 38.08 | -0.52% | 1.14 | 2.46% |
| 2025-10-24 | 38.00 | 38.48 | 37.77 | 38.28 | +0.21% | 1.18 | 2.56% |
| 2025-10-23 | 37.52 | 38.50 | 36.90 | 38.20 | +1.49% | 1.44 | 3.15% |