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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.88 | 22.38 | 21.66 | 22.13 | +1.14% | 13.89 | 16.06% |
| 2025-08-18 | 21.31 | 22.04 | 21.25 | 21.88 | +2.72% | 11.71 | 13.74% |
| 2025-08-15 | 21.11 | 21.55 | 21.11 | 21.30 | +0.71% | 8.57 | 10.26% |
| 2025-08-14 | 21.75 | 21.89 | 21.11 | 21.15 | -3.42% | 12.77 | 15.17% |
| 2025-08-13 | 20.62 | 22.99 | 20.59 | 21.90 | +5.19% | 24.73 | 28.94% |
| 2025-08-12 | 20.31 | 20.94 | 20.11 | 20.82 | +2.51% | 9.11 | 11.25% |
| 2025-08-11 | 19.85 | 20.37 | 19.80 | 20.31 | +2.27% | 5.22 | 6.59% |
| 2025-08-08 | 20.50 | 20.50 | 19.86 | 19.86 | -3.31% | 6.92 | 8.83% |
| 2025-08-07 | 21.10 | 21.20 | 20.51 | 20.54 | -1.30% | 7.22 | 8.87% |
| 2025-08-06 | 20.40 | 20.87 | 20.15 | 20.81 | +2.06% | 7.59 | 9.39% |
| 2025-08-05 | 20.51 | 20.65 | 20.14 | 20.39 | -1.07% | 6.38 | 8.01% |
| 2025-08-04 | 20.21 | 20.62 | 20.18 | 20.61 | +0.44% | 5.40 | 6.75% |
| 2025-08-01 | 21.01 | 21.10 | 20.00 | 20.52 | -1.16% | 9.42 | 11.76% |
| 2025-07-31 | 20.36 | 21.21 | 20.36 | 20.76 | +1.76% | 11.63 | 14.23% |
| 2025-07-30 | 20.78 | 20.88 | 20.20 | 20.40 | -2.58% | 6.96 | 8.67% |
| 2025-07-29 | 21.11 | 21.22 | 20.56 | 20.94 | -1.37% | 9.90 | 12.16% |
| 2025-07-28 | 21.84 | 21.84 | 20.93 | 21.23 | -3.10% | 13.34 | 16.09% |
| 2025-07-25 | 21.21 | 22.08 | 20.82 | 21.91 | +4.83% | 19.94 | 23.68% |
| 2025-07-24 | 20.31 | 21.14 | 20.21 | 20.90 | +2.75% | 10.18 | 12.51% |
| 2025-07-23 | 20.04 | 20.75 | 19.82 | 20.34 | +0.54% | 7.77 | 9.74% |