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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.65 | 37.56 | 35.08 | 36.72 | +2.36% | 5.25 | 11.70% |
| 2025-05-23 | 34.72 | 36.69 | 33.84 | 35.87 | +4.89% | 5.69 | 13.03% |
| 2025-05-22 | 33.62 | 35.31 | 33.38 | 34.20 | +1.12% | 2.65 | 6.30% |
| 2025-05-21 | 34.62 | 34.72 | 33.64 | 33.82 | -2.61% | 1.40 | 3.36% |
| 2025-05-20 | 33.93 | 35.12 | 33.73 | 34.73 | +1.96% | 1.64 | 3.87% |
| 2025-05-19 | 34.67 | 34.67 | 33.06 | 34.06 | -2.14% | 1.99 | 4.80% |
| 2025-05-16 | 34.67 | 35.14 | 34.40 | 34.81 | -0.68% | 1.88 | 4.41% |
| 2025-05-15 | 36.37 | 36.50 | 34.96 | 35.05 | -2.44% | 2.27 | 5.17% |
| 2025-05-14 | 36.73 | 37.01 | 35.42 | 35.92 | -2.64% | 2.77 | 6.25% |
| 2025-05-13 | 36.79 | 38.16 | 36.12 | 36.90 | +1.15% | 3.69 | 8.14% |
| 2025-05-12 | 34.63 | 37.28 | 34.62 | 36.48 | +6.14% | 5.00 | 11.26% |
| 2025-05-09 | 34.84 | 35.55 | 34.19 | 34.37 | -1.85% | 2.83 | 6.64% |
| 2025-05-08 | 35.54 | 37.70 | 34.99 | 35.02 | -1.76% | 4.83 | 10.85% |
| 2025-05-07 | 36.27 | 36.76 | 35.12 | 35.64 | -1.35% | 3.15 | 7.18% |
| 2025-05-06 | 34.55 | 36.81 | 34.55 | 36.13 | +4.61% | 5.24 | 11.83% |