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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.70 | 39.53 | 38.33 | 39.49 | +2.04% | 4.18 | 8.75% |
| 2025-12-16 | 39.85 | 40.46 | 38.60 | 38.70 | -3.47% | 4.99 | 10.36% |
| 2025-12-15 | 39.98 | 40.44 | 39.10 | 40.09 | +0.30% | 4.28 | 8.76% |
| 2025-12-12 | 40.18 | 40.58 | 39.83 | 39.97 | -0.52% | 3.95 | 8.05% |
| 2025-12-11 | 41.44 | 41.44 | 40.01 | 40.18 | -3.06% | 6.69 | 13.46% |
| 2025-12-10 | 41.23 | 42.26 | 41.02 | 41.45 | +0.56% | 6.82 | 13.40% |
| 2025-12-09 | 42.31 | 42.73 | 40.91 | 41.22 | -3.51% | 7.58 | 14.88% |
| 2025-12-08 | 41.20 | 42.98 | 41.06 | 42.72 | +3.31% | 8.73 | 16.83% |
| 2025-12-05 | 41.39 | 42.00 | 40.63 | 41.35 | +0.32% | 6.29 | 12.41% |
| 2025-12-04 | 41.85 | 42.38 | 41.20 | 41.22 | -2.55% | 5.32 | 10.47% |
| 2025-12-03 | 43.86 | 43.98 | 42.01 | 42.30 | -3.12% | 7.49 | 14.33% |
| 2025-12-02 | 44.65 | 44.85 | 43.44 | 43.66 | -0.95% | 10.71 | 19.89% |
| 2025-12-01 | 45.39 | 45.71 | 43.42 | 44.08 | -4.07% | 11.24 | 20.79% |
| 2025-11-28 | 46.87 | 48.05 | 45.49 | 45.95 | -2.15% | 13.91 | 24.47% |
| 2025-11-27 | 49.00 | 49.98 | 46.80 | 46.96 | -4.16% | 15.23 | 25.80% |
| 2025-11-26 | 50.94 | 53.30 | 48.38 | 49.00 | -4.30% | 23.10 | 37.40% |
| 2025-11-25 | 45.80 | 54.88 | 45.66 | 51.20 | +8.94% | 26.80 | 43.77% |
| 2025-11-24 | 45.00 | 49.98 | 41.52 | 47.00 | +9.05% | 24.07 | 42.72% |
| 2025-11-21 | 41.51 | 44.59 | 40.60 | 43.10 | +0.87% | 18.35 | 35.20% |
| 2025-11-20 | 43.51 | 44.70 | 41.52 | 42.73 | -4.51% | 12.83 | 24.24% |