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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.59 | 34.89 | 33.85 | 34.57 | -2.04% | 3.58 | 8.52% |
| 2025-08-18 | 34.55 | 35.50 | 34.41 | 35.29 | +2.47% | 3.90 | 9.07% |
| 2025-08-15 | 33.86 | 34.97 | 33.68 | 34.44 | +1.29% | 2.42 | 5.76% |
| 2025-08-14 | 34.85 | 35.06 | 33.93 | 34.00 | -3.57% | 3.49 | 8.31% |
| 2025-08-13 | 34.50 | 36.00 | 34.05 | 35.26 | +2.80% | 4.80 | 11.22% |
| 2025-08-12 | 34.53 | 34.58 | 34.15 | 34.30 | -0.67% | 2.04 | 4.85% |
| 2025-08-11 | 34.00 | 34.72 | 33.70 | 34.53 | +1.59% | 3.06 | 7.28% |
| 2025-08-08 | 35.68 | 35.97 | 33.90 | 33.99 | -6.16% | 5.35 | 12.76% |
| 2025-08-07 | 37.38 | 39.68 | 36.20 | 36.22 | +0.84% | 7.48 | 16.34% |
| 2025-08-06 | 35.70 | 35.98 | 35.44 | 35.92 | +0.11% | 2.40 | 5.49% |
| 2025-08-05 | 36.63 | 36.99 | 35.45 | 35.88 | -2.71% | 3.80 | 8.65% |
| 2025-08-04 | 35.81 | 37.00 | 35.37 | 36.88 | +1.32% | 4.12 | 9.26% |
| 2025-08-01 | 36.71 | 36.98 | 35.10 | 36.40 | +0.19% | 5.74 | 13.06% |
| 2025-07-31 | 34.56 | 38.69 | 34.00 | 36.33 | +7.04% | 9.91 | 22.19% |
| 2025-07-30 | 33.91 | 34.35 | 33.35 | 33.94 | -0.82% | 2.05 | 4.97% |
| 2025-07-29 | 34.90 | 34.91 | 33.82 | 34.22 | -1.67% | 2.75 | 6.60% |
| 2025-07-28 | 36.30 | 36.50 | 34.51 | 34.80 | -4.08% | 3.75 | 8.79% |
| 2025-07-25 | 34.50 | 37.04 | 34.19 | 36.28 | +6.02% | 5.84 | 13.26% |
| 2025-07-24 | 33.86 | 34.35 | 33.56 | 34.22 | +1.36% | 1.48 | 3.57% |
| 2025-07-23 | 33.82 | 34.35 | 33.54 | 33.76 | -0.12% | 1.66 | 4.00% |