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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.21 | 30.69 | 30.20 | 30.65 | +1.49% | 1.49 | 4.00% |
| 2025-06-23 | 29.50 | 30.29 | 29.00 | 30.20 | +1.68% | 1.35 | 3.68% |
| 2025-06-20 | 31.42 | 31.68 | 29.51 | 29.70 | -7.74% | 3.74 | 10.14% |
| 2025-06-19 | 31.24 | 33.76 | 31.11 | 32.19 | +3.24% | 4.76 | 11.94% |
| 2025-06-18 | 31.23 | 31.55 | 30.81 | 31.18 | -1.05% | 0.96 | 2.53% |
| 2025-06-17 | 31.63 | 31.88 | 31.22 | 31.51 | -0.85% | 0.88 | 2.29% |
| 2025-06-16 | 30.73 | 31.98 | 30.70 | 31.78 | +2.55% | 1.54 | 3.98% |
| 2025-06-13 | 32.04 | 32.20 | 30.84 | 30.99 | -4.23% | 1.79 | 4.68% |
| 2025-06-12 | 32.02 | 32.74 | 31.90 | 32.36 | +0.78% | 1.51 | 3.81% |
| 2025-06-11 | 31.71 | 32.45 | 31.71 | 32.11 | +1.29% | 1.23 | 3.13% |
| 2025-06-10 | 32.50 | 32.61 | 31.16 | 31.70 | -2.64% | 1.75 | 4.49% |
| 2025-06-09 | 31.70 | 32.65 | 31.70 | 32.56 | +2.10% | 1.83 | 4.63% |
| 2025-06-06 | 32.50 | 33.28 | 31.68 | 31.89 | -1.12% | 1.53 | 3.91% |
| 2025-06-05 | 31.70 | 32.30 | 31.45 | 32.25 | +1.98% | 1.65 | 4.22% |
| 2025-06-04 | 31.50 | 31.75 | 31.16 | 31.62 | +0.41% | 1.34 | 3.47% |
| 2025-06-03 | 32.00 | 32.59 | 31.37 | 31.49 | -1.71% | 1.96 | 5.02% |
| 2025-05-30 | 32.67 | 32.99 | 31.85 | 32.04 | -3.01% | 1.91 | 4.81% |
| 2025-05-29 | 32.71 | 33.13 | 31.53 | 33.04 | +0.91% | 3.29 | 8.26% |
| 2025-05-28 | 35.98 | 35.98 | 32.65 | 32.74 | -10.50% | 5.98 | 14.45% |
| 2025-05-27 | 36.75 | 36.76 | 35.49 | 36.58 | -0.38% | 3.33 | 7.52% |