首都在线 sz.300846
29.66
+2.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.59 | 29.88 | 28.85 | 29.66 | +2.24% | 9.16 | 7.94% |
| 2026-05-21 | 31.35 | 31.92 | 28.90 | 29.01 | -6.51% | 14.10 | 11.88% |
| 2026-05-20 | 31.64 | 32.80 | 30.23 | 31.03 | -2.67% | 15.74 | 12.86% |
| 2026-05-19 | 30.61 | 31.96 | 29.94 | 31.88 | +4.32% | 15.52 | 12.72% |
| 2026-05-18 | 31.41 | 32.18 | 30.20 | 30.56 | -2.58% | 11.63 | 9.55% |
| 2026-05-15 | 32.10 | 32.88 | 30.90 | 31.37 | -1.88% | 13.89 | 11.20% |
| 2026-05-14 | 34.59 | 34.97 | 31.94 | 31.97 | -5.19% | 15.88 | 12.30% |
| 2026-05-13 | 31.01 | 33.99 | 31.00 | 33.72 | +7.35% | 17.78 | 13.77% |
| 2026-05-12 | 31.99 | 32.49 | 30.95 | 31.41 | -1.63% | 11.58 | 9.35% |
| 2026-05-11 | 31.10 | 33.19 | 31.10 | 31.93 | +4.83% | 23.70 | 18.83% |
| 2026-05-08 | 30.25 | 30.95 | 30.03 | 30.46 | -1.10% | 10.82 | 9.05% |
| 2026-05-07 | 29.46 | 30.88 | 29.16 | 30.80 | +4.58% | 15.36 | 13.06% |
| 2026-05-06 | 27.50 | 30.26 | 27.50 | 29.45 | +10.09% | 19.97 | 17.49% |
| 2026-04-30 | 26.92 | 27.38 | 26.28 | 26.75 | -1.00% | 6.49 | 6.20% |
| 2026-04-29 | 26.38 | 27.65 | 26.18 | 27.02 | +1.85% | 8.00 | 7.52% |
| 2026-04-28 | 27.28 | 27.58 | 26.37 | 26.53 | -3.53% | 8.10 | 7.73% |
| 2026-04-27 | 28.24 | 28.48 | 26.72 | 27.50 | -3.44% | 10.17 | 9.44% |
| 2026-04-24 | 28.75 | 29.08 | 27.19 | 28.48 | -1.83% | 14.22 | 12.90% |
| 2026-04-23 | 28.65 | 29.91 | 28.60 | 29.01 | -0.41% | 15.30 | 13.32% |
| 2026-04-22 | 29.08 | 29.30 | 28.40 | 29.13 | +0.17% | 15.89 | 14.08% |