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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.44 | 47.98 | 45.16 | 45.42 | -5.96% | 4.09 | 7.17% |
| 2026-03-20 | 51.07 | 51.32 | 48.30 | 48.30 | -5.26% | 4.63 | 7.65% |
| 2026-03-19 | 51.01 | 51.63 | 50.61 | 50.98 | -1.96% | 3.93 | 6.30% |
| 2026-03-18 | 50.99 | 52.09 | 50.60 | 52.00 | +1.96% | 4.72 | 7.52% |
| 2026-03-17 | 50.44 | 52.75 | 50.25 | 51.00 | +1.33% | 6.36 | 10.07% |
| 2026-03-16 | 49.56 | 50.50 | 48.99 | 50.33 | +1.47% | 3.03 | 4.96% |
| 2026-03-13 | 51.00 | 51.01 | 49.58 | 49.60 | -2.75% | 2.99 | 4.88% |
| 2026-03-12 | 51.57 | 52.16 | 50.74 | 51.00 | -1.30% | 3.31 | 5.27% |
| 2026-03-11 | 53.01 | 53.81 | 51.59 | 51.67 | -2.16% | 4.00 | 6.25% |
| 2026-03-10 | 53.43 | 54.58 | 52.40 | 52.81 | +0.61% | 5.32 | 8.17% |
| 2026-03-09 | 51.15 | 52.72 | 50.46 | 52.49 | +0.79% | 4.07 | 6.45% |
| 2026-03-06 | 51.99 | 52.98 | 51.79 | 52.08 | -0.74% | 3.14 | 4.90% |
| 2026-03-05 | 53.26 | 53.60 | 51.90 | 52.47 | +0.67% | 3.78 | 5.87% |
| 2026-03-04 | 52.00 | 53.23 | 51.72 | 52.12 | -1.29% | 3.73 | 5.83% |
| 2026-03-03 | 56.00 | 56.23 | 52.60 | 52.80 | -5.33% | 5.79 | 8.76% |
| 2026-03-02 | 54.99 | 57.75 | 54.99 | 55.77 | -4.22% | 7.73 | 11.24% |
| 2026-02-27 | 58.30 | 59.75 | 57.90 | 58.23 | -0.60% | 7.65 | 10.64% |
| 2026-02-26 | 58.48 | 59.21 | 57.90 | 58.58 | +0.15% | 5.34 | 7.44% |
| 2026-02-25 | 59.71 | 59.98 | 57.85 | 58.49 | -1.98% | 6.18 | 8.65% |
| 2026-02-24 | 61.58 | 61.73 | 59.09 | 59.67 | -2.05% | 6.37 | 8.67% |