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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.21 | 38.33 | 37.17 | 37.64 | +0.72% | 1.04 | 2.27% |
| 2025-10-21 | 37.21 | 37.40 | 36.85 | 37.37 | +0.70% | 0.79 | 1.75% |
| 2025-10-20 | 37.30 | 37.50 | 36.83 | 37.11 | +0.68% | 0.62 | 1.39% |
| 2025-10-17 | 37.68 | 38.16 | 36.85 | 36.86 | -2.36% | 0.96 | 2.11% |
| 2025-10-16 | 38.31 | 38.31 | 37.52 | 37.75 | -1.85% | 0.82 | 1.78% |
| 2025-10-15 | 38.20 | 38.47 | 37.46 | 38.46 | +1.00% | 0.85 | 1.85% |
| 2025-10-14 | 38.81 | 39.31 | 37.98 | 38.08 | -1.68% | 1.18 | 2.53% |
| 2025-10-13 | 37.10 | 38.92 | 37.10 | 38.73 | -2.93% | 1.63 | 3.49% |
| 2025-10-10 | 40.79 | 41.33 | 39.87 | 39.90 | -3.67% | 2.26 | 4.64% |
| 2025-10-09 | 42.50 | 42.99 | 41.26 | 41.42 | +2.32% | 3.68 | 7.23% |
| 2025-09-30 | 40.20 | 41.60 | 40.20 | 40.48 | +3.08% | 2.39 | 4.84% |
| 2025-09-29 | 39.51 | 39.66 | 38.57 | 39.27 | -0.98% | 1.42 | 3.01% |
| 2025-09-26 | 40.73 | 40.98 | 39.65 | 39.66 | -3.78% | 2.34 | 4.81% |
| 2025-09-25 | 40.62 | 42.48 | 40.45 | 41.22 | +1.40% | 3.35 | 6.65% |
| 2025-09-24 | 40.00 | 40.80 | 39.31 | 40.65 | +2.14% | 1.48 | 3.03% |
| 2025-09-23 | 40.90 | 40.90 | 39.01 | 39.80 | -2.71% | 1.69 | 3.53% |
| 2025-09-22 | 40.92 | 41.16 | 40.01 | 40.91 | -1.02% | 1.67 | 3.41% |
| 2025-09-19 | 41.40 | 42.15 | 41.10 | 41.33 | +1.52% | 2.42 | 4.80% |
| 2025-09-18 | 41.02 | 41.67 | 40.28 | 40.71 | -1.62% | 2.43 | 4.89% |
| 2025-09-17 | 41.55 | 41.59 | 40.90 | 41.38 | -0.74% | 1.55 | 3.10% |