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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 63.60 | 65.03 | 60.89 | 60.92 | -5.99% | 9.35 | 12.21% |
| 2026-02-12 | 62.73 | 66.02 | 62.01 | 64.80 | +3.30% | 10.95 | 13.90% |
| 2026-02-11 | 63.89 | 64.84 | 62.06 | 62.73 | -3.03% | 8.60 | 11.17% |
| 2026-02-10 | 66.00 | 67.93 | 64.20 | 64.69 | -3.72% | 12.11 | 15.03% |
| 2026-02-09 | 67.00 | 67.99 | 64.00 | 67.19 | +3.08% | 14.23 | 17.56% |
| 2026-02-06 | 65.54 | 68.49 | 62.36 | 65.18 | -3.82% | 11.90 | 14.90% |
| 2026-02-05 | 64.07 | 69.79 | 64.01 | 67.77 | +0.18% | 13.26 | 16.15% |
| 2026-02-04 | 73.60 | 73.73 | 66.45 | 67.65 | -11.55% | 17.17 | 20.21% |
| 2026-02-03 | 76.24 | 78.50 | 71.55 | 76.48 | +1.91% | 21.80 | 23.81% |
| 2026-02-02 | 75.50 | 81.94 | 71.80 | 75.05 | +0.74% | 22.67 | 24.02% |
| 2026-01-30 | 70.31 | 76.50 | 68.00 | 74.50 | +3.20% | 21.93 | 24.51% |
| 2026-01-29 | 64.11 | 78.00 | 64.11 | 72.19 | +8.20% | 25.41 | 28.50% |
| 2026-01-28 | 65.79 | 72.18 | 65.00 | 66.72 | -2.61% | 19.49 | 23.35% |
| 2026-01-27 | 64.50 | 70.04 | 63.40 | 68.51 | +11.73% | 20.95 | 25.81% |
| 2026-01-26 | 65.89 | 65.90 | 59.96 | 61.32 | -5.17% | 10.98 | 14.46% |
| 2026-01-23 | 62.00 | 66.37 | 60.01 | 64.66 | +5.48% | 17.57 | 22.61% |
| 2026-01-22 | 59.86 | 61.65 | 58.60 | 61.30 | +2.75% | 9.42 | 12.72% |
| 2026-01-21 | 60.00 | 62.90 | 58.33 | 59.66 | -3.67% | 10.83 | 14.68% |
| 2026-01-20 | 66.39 | 66.82 | 59.58 | 61.93 | -2.79% | 15.70 | 20.32% |
| 2026-01-19 | 61.82 | 65.99 | 60.76 | 63.71 | +1.35% | 12.87 | 16.46% |