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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.93 | 56.50 | 54.08 | 54.85 | +1.52% | 11.91 | 17.62% |
| 2026-04-20 | 51.28 | 55.29 | 50.74 | 54.03 | +5.49% | 11.04 | 16.83% |
| 2026-04-17 | 50.91 | 51.62 | 50.39 | 51.22 | -0.37% | 4.62 | 7.39% |
| 2026-04-16 | 50.48 | 51.74 | 50.30 | 51.41 | +2.84% | 6.80 | 10.88% |
| 2026-04-15 | 51.09 | 51.76 | 49.76 | 49.99 | -2.00% | 4.72 | 7.64% |
| 2026-04-14 | 50.00 | 51.32 | 49.80 | 51.01 | +3.66% | 7.43 | 11.97% |
| 2026-04-13 | 49.30 | 49.69 | 48.80 | 49.21 | -1.44% | 3.55 | 5.89% |
| 2026-04-10 | 50.22 | 51.17 | 49.64 | 49.93 | +0.22% | 5.15 | 8.37% |
| 2026-04-09 | 51.28 | 51.75 | 49.60 | 49.82 | -5.09% | 7.21 | 11.74% |
| 2026-04-08 | 48.00 | 52.60 | 48.00 | 52.49 | +12.21% | 10.26 | 16.37% |
| 2026-04-07 | 46.58 | 47.49 | 45.94 | 46.78 | +2.48% | 2.58 | 4.49% |
| 2026-04-03 | 47.55 | 47.75 | 45.60 | 45.65 | -3.45% | 2.67 | 4.72% |
| 2026-04-02 | 48.51 | 48.52 | 46.89 | 47.28 | -3.49% | 3.21 | 5.52% |
| 2026-04-01 | 49.99 | 50.08 | 48.30 | 48.99 | +0.43% | 3.77 | 6.29% |
| 2026-03-31 | 48.51 | 50.37 | 48.03 | 48.78 | +0.37% | 5.55 | 9.16% |
| 2026-03-30 | 47.25 | 48.75 | 47.08 | 48.60 | +0.93% | 2.62 | 4.45% |
| 2026-03-27 | 47.35 | 48.50 | 47.17 | 48.15 | +0.56% | 3.44 | 5.88% |
| 2026-03-26 | 47.50 | 49.29 | 47.33 | 47.88 | +0.15% | 4.51 | 7.65% |
| 2026-03-25 | 46.28 | 48.59 | 46.28 | 47.81 | +3.73% | 3.74 | 6.41% |
| 2026-03-24 | 46.33 | 46.49 | 45.01 | 46.09 | +1.48% | 3.22 | 5.76% |