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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.04 | 42.36 | 40.31 | 41.83 | +2.57% | 5.57 | 10.91% |
| 2025-09-15 | 40.68 | 42.12 | 40.00 | 40.78 | +0.25% | 6.24 | 12.51% |
| 2025-09-12 | 38.02 | 41.48 | 38.02 | 40.68 | +5.77% | 10.71 | 21.96% |
| 2025-09-11 | 37.00 | 39.87 | 36.40 | 38.46 | +9.45% | 13.00 | 27.84% |
| 2025-09-10 | 33.50 | 35.25 | 33.36 | 35.14 | +4.49% | 5.32 | 12.52% |
| 2025-09-09 | 36.02 | 36.39 | 33.50 | 33.63 | -2.86% | 3.61 | 8.62% |
| 2025-09-08 | 34.12 | 34.90 | 33.88 | 34.62 | +1.17% | 2.84 | 6.74% |
| 2025-09-05 | 32.93 | 34.29 | 31.70 | 34.22 | +2.79% | 3.62 | 8.91% |
| 2025-09-04 | 32.82 | 34.98 | 32.58 | 33.29 | +1.49% | 5.32 | 12.83% |
| 2025-09-03 | 33.88 | 34.26 | 32.65 | 32.80 | -2.73% | 2.52 | 6.16% |
| 2025-09-02 | 34.85 | 35.00 | 33.41 | 33.72 | -3.85% | 3.54 | 8.52% |
| 2025-09-01 | 36.45 | 36.61 | 34.89 | 35.07 | -1.63% | 4.15 | 9.54% |
| 2025-08-29 | 35.88 | 37.54 | 35.25 | 35.65 | +0.73% | 5.80 | 13.10% |
| 2025-08-28 | 35.18 | 35.85 | 34.16 | 35.39 | -0.34% | 3.92 | 9.16% |
| 2025-08-27 | 37.82 | 38.03 | 35.50 | 35.51 | -4.88% | 5.65 | 12.56% |
| 2025-08-26 | 37.72 | 38.79 | 36.80 | 37.33 | +1.11% | 8.12 | 17.61% |
| 2025-08-25 | 35.07 | 37.33 | 34.81 | 36.92 | +6.31% | 9.64 | 21.73% |
| 2025-08-22 | 34.40 | 34.78 | 34.20 | 34.73 | +0.75% | 2.72 | 6.44% |
| 2025-08-21 | 34.76 | 35.09 | 34.12 | 34.47 | -0.83% | 2.26 | 5.34% |
| 2025-08-20 | 34.22 | 35.30 | 33.72 | 34.76 | +0.55% | 3.42 | 8.15% |