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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.98 | 34.00 | 32.70 | 32.92 | -2.02% | 3.40 | 8.38% |
| 2025-10-21 | 33.27 | 33.72 | 32.72 | 33.60 | +1.82% | 2.12 | 5.20% |
| 2025-10-20 | 33.20 | 33.48 | 32.65 | 33.00 | +0.89% | 1.51 | 3.73% |
| 2025-10-17 | 34.08 | 34.30 | 32.63 | 32.71 | -3.99% | 2.20 | 5.40% |
| 2025-10-16 | 34.40 | 34.58 | 33.85 | 34.07 | -1.87% | 1.90 | 4.54% |
| 2025-10-15 | 34.14 | 34.83 | 33.57 | 34.72 | +2.72% | 2.63 | 6.25% |
| 2025-10-14 | 35.80 | 35.97 | 33.70 | 33.80 | -4.74% | 4.25 | 10.05% |
| 2025-10-13 | 34.99 | 36.58 | 34.71 | 35.48 | -3.32% | 3.92 | 9.02% |
| 2025-10-10 | 39.02 | 39.42 | 36.51 | 36.70 | -7.53% | 5.74 | 12.53% |
| 2025-10-09 | 37.83 | 40.50 | 37.15 | 39.69 | +3.09% | 7.25 | 15.30% |
| 2025-09-30 | 39.79 | 40.60 | 37.65 | 38.50 | +4.14% | 8.65 | 18.16% |
| 2025-09-29 | 37.94 | 37.94 | 36.80 | 36.97 | -0.62% | 3.18 | 7.01% |
| 2025-09-26 | 40.00 | 40.12 | 37.18 | 37.20 | -8.49% | 5.76 | 12.35% |
| 2025-09-25 | 38.59 | 41.69 | 38.38 | 40.65 | +5.23% | 7.26 | 14.71% |
| 2025-09-24 | 38.57 | 39.13 | 37.96 | 38.63 | -0.67% | 3.50 | 7.43% |
| 2025-09-23 | 40.45 | 40.66 | 38.10 | 38.89 | -3.86% | 4.01 | 8.39% |
| 2025-09-22 | 40.92 | 42.55 | 39.61 | 40.45 | -2.76% | 6.14 | 12.25% |
| 2025-09-19 | 40.54 | 43.85 | 40.00 | 41.60 | +4.52% | 8.80 | 17.16% |
| 2025-09-18 | 41.00 | 41.29 | 38.91 | 39.80 | -3.86% | 6.03 | 12.34% |
| 2025-09-17 | 41.42 | 41.95 | 40.83 | 41.40 | -1.03% | 5.12 | 10.13% |