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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 63.58 | 65.00 | 58.03 | 62.86 | -6.33% | 18.98 | 25.22% |
| 2026-01-15 | 73.00 | 76.89 | 67.11 | 67.11 | -20.00% | 19.44 | 22.82% |
| 2026-01-14 | 72.31 | 83.89 | 72.31 | 83.89 | +20.00% | 35.51 | 35.71% |
| 2026-01-13 | 71.00 | 75.17 | 65.98 | 69.91 | +11.61% | 38.51 | 43.65% |
| 2026-01-12 | 58.82 | 62.64 | 57.07 | 62.64 | +20.00% | 17.60 | 23.95% |
| 2026-01-09 | 46.18 | 54.58 | 45.80 | 52.20 | +12.14% | 20.60 | 33.62% |
| 2026-01-08 | 44.31 | 47.47 | 43.32 | 46.55 | +3.35% | 13.59 | 24.28% |
| 2026-01-07 | 43.80 | 46.00 | 43.65 | 45.04 | +1.53% | 10.81 | 19.70% |
| 2026-01-06 | 44.50 | 44.66 | 43.65 | 44.36 | -3.19% | 10.52 | 19.47% |
| 2026-01-05 | 43.01 | 47.95 | 42.50 | 45.82 | +4.56% | 16.35 | 29.75% |
| 2025-12-31 | 41.08 | 46.99 | 40.77 | 43.82 | +6.98% | 15.64 | 29.51% |
| 2025-12-30 | 39.63 | 41.23 | 39.63 | 40.96 | +4.46% | 9.46 | 19.07% |
| 2025-12-29 | 39.60 | 39.93 | 39.10 | 39.21 | -0.58% | 3.05 | 6.31% |
| 2025-12-26 | 39.70 | 39.88 | 38.87 | 39.44 | -0.93% | 4.04 | 8.36% |
| 2025-12-25 | 38.91 | 40.10 | 38.73 | 39.81 | +2.23% | 5.12 | 10.53% |
| 2025-12-24 | 38.68 | 39.13 | 38.36 | 38.94 | +0.28% | 2.72 | 5.73% |
| 2025-12-23 | 39.49 | 39.50 | 38.58 | 38.83 | -1.65% | 3.68 | 7.71% |
| 2025-12-22 | 39.19 | 39.75 | 39.06 | 39.48 | +0.53% | 3.56 | 7.38% |
| 2025-12-19 | 39.99 | 40.05 | 39.03 | 39.27 | -2.24% | 5.75 | 11.90% |
| 2025-12-18 | 39.07 | 40.85 | 38.88 | 40.17 | +1.72% | 6.04 | 12.38% |