值得买 sz.300785
49.42
-2.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.62 | 51.49 | 49.07 | 49.42 | -2.85% | 4.90 | 8.09% |
| 2026-05-21 | 53.89 | 55.19 | 50.50 | 50.87 | -4.74% | 8.14 | 12.55% |
| 2026-05-20 | 55.00 | 56.60 | 53.01 | 53.40 | -4.20% | 7.69 | 11.58% |
| 2026-05-19 | 53.06 | 56.18 | 52.60 | 55.74 | +4.01% | 10.08 | 14.83% |
| 2026-05-18 | 51.77 | 54.26 | 51.67 | 53.59 | +1.36% | 5.31 | 8.13% |
| 2026-05-15 | 51.06 | 55.20 | 51.06 | 52.87 | +3.48% | 7.43 | 11.36% |
| 2026-05-14 | 55.37 | 55.96 | 51.09 | 51.09 | -6.14% | 7.34 | 11.35% |
| 2026-05-13 | 54.04 | 54.73 | 53.06 | 54.43 | +0.13% | 6.02 | 9.11% |
| 2026-05-12 | 55.25 | 56.33 | 54.16 | 54.36 | -3.05% | 7.00 | 10.42% |
| 2026-05-11 | 53.49 | 56.86 | 53.14 | 56.07 | +4.75% | 11.31 | 16.76% |
| 2026-05-08 | 55.98 | 57.05 | 53.40 | 53.53 | -1.85% | 12.06 | 17.89% |
| 2026-05-07 | 51.85 | 54.95 | 50.90 | 54.54 | +6.17% | 10.71 | 16.44% |
| 2026-05-06 | 50.00 | 52.23 | 49.74 | 51.37 | +4.16% | 5.12 | 8.13% |
| 2026-04-30 | 49.60 | 49.99 | 48.52 | 49.32 | -0.56% | 3.12 | 5.19% |
| 2026-04-29 | 49.06 | 50.41 | 48.70 | 49.60 | +1.10% | 3.30 | 5.43% |
| 2026-04-28 | 51.70 | 51.83 | 48.65 | 49.06 | -5.93% | 5.27 | 8.67% |
| 2026-04-27 | 51.91 | 52.48 | 50.35 | 52.15 | +0.77% | 4.21 | 6.66% |
| 2026-04-24 | 52.14 | 53.30 | 50.86 | 51.75 | -0.79% | 5.80 | 9.09% |
| 2026-04-23 | 53.80 | 55.50 | 52.02 | 52.16 | -3.37% | 6.53 | 10.01% |
| 2026-04-22 | 54.85 | 54.96 | 53.13 | 53.98 | -1.59% | 6.81 | 10.34% |