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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.90 | 45.83 | 43.00 | 44.75 | -3.39% | 19.38 | 35.58% |
| 2025-11-18 | 41.04 | 48.59 | 39.63 | 46.32 | +14.40% | 28.42 | 51.26% |
| 2025-11-17 | 37.57 | 41.80 | 37.31 | 40.49 | +4.36% | 15.02 | 30.89% |
| 2025-11-14 | 39.22 | 42.45 | 38.76 | 38.80 | -4.06% | 18.38 | 36.99% |
| 2025-11-13 | 33.76 | 40.44 | 33.22 | 40.44 | +20.00% | 9.93 | 21.80% |
| 2025-11-12 | 34.05 | 34.15 | 33.33 | 33.70 | -1.46% | 1.69 | 4.11% |
| 2025-11-11 | 34.71 | 35.08 | 33.70 | 34.20 | -2.51% | 2.83 | 6.78% |
| 2025-11-10 | 33.60 | 35.50 | 33.50 | 35.08 | +5.16% | 3.77 | 8.88% |
| 2025-11-07 | 34.32 | 34.38 | 33.30 | 33.36 | -3.61% | 2.62 | 6.37% |
| 2025-11-06 | 34.91 | 35.20 | 34.22 | 34.61 | -0.86% | 1.80 | 4.26% |
| 2025-11-05 | 34.60 | 35.12 | 34.50 | 34.91 | -0.82% | 1.74 | 4.09% |
| 2025-11-04 | 35.24 | 35.35 | 34.65 | 35.20 | -1.26% | 2.27 | 5.31% |
| 2025-11-03 | 35.78 | 36.24 | 35.08 | 35.65 | +0.28% | 3.81 | 8.75% |
| 2025-10-31 | 33.94 | 35.97 | 33.94 | 35.55 | +4.74% | 6.16 | 14.27% |
| 2025-10-30 | 34.00 | 34.56 | 33.88 | 33.94 | -1.79% | 2.94 | 7.03% |
| 2025-10-29 | 33.77 | 34.77 | 33.33 | 34.56 | +2.31% | 3.23 | 7.74% |
| 2025-10-28 | 33.56 | 34.04 | 33.21 | 33.78 | -0.41% | 2.61 | 6.33% |
| 2025-10-27 | 33.11 | 34.29 | 33.09 | 33.92 | +3.13% | 3.78 | 9.17% |
| 2025-10-24 | 32.92 | 33.49 | 32.81 | 32.89 | 0.00% | 2.14 | 5.29% |
| 2025-10-23 | 32.51 | 33.06 | 31.88 | 32.89 | -0.09% | 2.13 | 5.37% |