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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.15 | 42.32 | 41.15 | 41.69 | +1.61% | 2.07 | 4.09% |
| 2025-09-15 | 41.26 | 41.54 | 40.90 | 41.03 | -1.49% | 1.57 | 3.17% |
| 2025-09-12 | 41.54 | 42.00 | 41.18 | 41.65 | +0.07% | 2.19 | 4.34% |
| 2025-09-11 | 41.15 | 41.69 | 40.48 | 41.62 | +0.58% | 2.40 | 4.83% |
| 2025-09-10 | 40.70 | 41.86 | 40.40 | 41.38 | +2.94% | 2.69 | 5.40% |
| 2025-09-09 | 41.46 | 41.69 | 39.91 | 40.20 | -2.47% | 1.73 | 3.52% |
| 2025-09-08 | 40.77 | 41.46 | 40.40 | 41.22 | +1.10% | 1.66 | 3.36% |
| 2025-09-05 | 40.20 | 40.78 | 39.40 | 40.77 | +2.44% | 1.76 | 3.62% |
| 2025-09-04 | 41.50 | 41.85 | 39.18 | 39.80 | -4.74% | 2.80 | 5.71% |
| 2025-09-03 | 44.03 | 44.23 | 41.70 | 41.78 | -6.05% | 3.79 | 7.36% |
| 2025-09-02 | 44.01 | 45.93 | 43.70 | 44.47 | +2.37% | 6.62 | 12.22% |
| 2025-09-01 | 43.30 | 43.71 | 42.82 | 43.44 | +1.61% | 2.59 | 4.95% |
| 2025-08-29 | 43.05 | 43.71 | 42.58 | 42.75 | -0.58% | 2.77 | 5.32% |
| 2025-08-28 | 43.20 | 43.75 | 41.47 | 43.00 | -2.23% | 4.38 | 8.50% |
| 2025-08-27 | 44.99 | 46.13 | 43.95 | 43.98 | -3.38% | 5.37 | 9.90% |
| 2025-08-26 | 45.02 | 46.66 | 44.60 | 45.52 | +0.02% | 7.52 | 13.59% |
| 2025-08-25 | 43.90 | 46.27 | 43.82 | 45.51 | +3.08% | 8.85 | 16.10% |
| 2025-08-22 | 42.94 | 44.78 | 42.78 | 44.15 | +3.35% | 5.73 | 10.81% |
| 2025-08-21 | 43.20 | 43.36 | 42.40 | 42.72 | -1.18% | 2.62 | 5.05% |
| 2025-08-20 | 43.35 | 43.60 | 42.50 | 43.23 | -1.23% | 3.30 | 6.35% |