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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.90 | 34.12 | 33.43 | 33.80 | -0.97% | 1.89 | 4.58% |
| 2025-07-21 | 34.28 | 34.88 | 33.93 | 34.13 | -1.73% | 2.05 | 4.89% |
| 2025-07-18 | 36.36 | 36.36 | 34.22 | 34.73 | -0.06% | 4.65 | 10.87% |
| 2025-07-17 | 34.40 | 35.10 | 33.98 | 34.75 | +2.78% | 4.38 | 10.37% |
| 2025-07-16 | 33.01 | 35.60 | 32.83 | 33.81 | +4.29% | 5.76 | 13.78% |
| 2025-07-15 | 31.08 | 32.48 | 30.70 | 32.42 | +3.51% | 3.42 | 8.80% |
| 2025-07-14 | 31.66 | 31.79 | 31.00 | 31.32 | -0.45% | 1.10 | 2.88% |
| 2025-07-11 | 31.06 | 31.64 | 30.63 | 31.46 | +1.00% | 1.64 | 4.30% |
| 2025-07-10 | 31.60 | 31.62 | 31.02 | 31.15 | -1.08% | 1.27 | 3.32% |
| 2025-07-09 | 31.04 | 31.93 | 30.85 | 31.49 | +1.71% | 2.32 | 6.02% |
| 2025-07-08 | 30.66 | 30.99 | 30.21 | 30.96 | +0.95% | 1.23 | 3.25% |
| 2025-07-07 | 31.00 | 31.10 | 30.44 | 30.67 | -1.22% | 1.49 | 3.96% |
| 2025-07-04 | 30.88 | 32.59 | 30.27 | 31.05 | +0.78% | 3.07 | 7.97% |
| 2025-07-03 | 30.85 | 31.04 | 30.52 | 30.81 | +0.10% | 0.71 | 1.87% |
| 2025-07-02 | 31.20 | 31.29 | 30.55 | 30.78 | -1.44% | 0.94 | 2.49% |
| 2025-07-01 | 31.70 | 31.77 | 30.90 | 31.23 | -1.89% | 1.30 | 3.39% |
| 2025-06-30 | 31.48 | 31.95 | 31.36 | 31.83 | +1.11% | 1.16 | 2.99% |
| 2025-06-27 | 31.60 | 32.02 | 31.29 | 31.48 | -0.57% | 1.44 | 3.73% |
| 2025-06-26 | 32.29 | 32.29 | 31.43 | 31.66 | -1.22% | 1.88 | 4.84% |
| 2025-06-25 | 30.84 | 32.10 | 30.55 | 32.05 | +4.57% | 2.93 | 7.61% |