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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.47 | 20.57 | 20.03 | 20.23 | -1.84% | 8.63 | 10.89% |
| 2025-07-21 | 20.70 | 20.96 | 20.30 | 20.61 | -1.34% | 9.75 | 12.09% |
| 2025-07-18 | 20.80 | 21.25 | 20.38 | 20.89 | +1.02% | 13.04 | 15.99% |
| 2025-07-17 | 20.24 | 20.85 | 19.96 | 20.68 | +1.27% | 12.12 | 15.15% |
| 2025-07-16 | 20.23 | 21.93 | 20.15 | 20.42 | +0.34% | 21.45 | 26.20% |
| 2025-07-15 | 19.67 | 20.35 | 19.57 | 20.35 | +3.04% | 13.29 | 16.98% |
| 2025-07-14 | 19.63 | 19.87 | 19.45 | 19.75 | +0.66% | 7.13 | 9.27% |
| 2025-07-11 | 19.22 | 19.80 | 18.91 | 19.62 | +2.62% | 9.29 | 12.21% |
| 2025-07-10 | 19.50 | 19.50 | 19.09 | 19.12 | -1.95% | 5.27 | 7.00% |
| 2025-07-09 | 19.24 | 19.96 | 19.06 | 19.50 | +0.93% | 9.09 | 11.91% |
| 2025-07-08 | 18.75 | 19.38 | 18.54 | 19.32 | +3.43% | 6.07 | 8.14% |
| 2025-07-07 | 18.38 | 18.84 | 18.33 | 18.68 | -0.27% | 4.01 | 5.50% |
| 2025-07-04 | 19.04 | 19.56 | 18.72 | 18.73 | -0.85% | 7.38 | 9.89% |
| 2025-07-03 | 18.80 | 19.45 | 18.68 | 18.89 | +1.45% | 7.67 | 10.24% |
| 2025-07-02 | 19.08 | 19.10 | 18.46 | 18.62 | -2.77% | 4.47 | 6.11% |
| 2025-07-01 | 19.65 | 19.66 | 18.91 | 19.15 | -1.59% | 5.72 | 7.63% |
| 2025-06-30 | 19.27 | 19.93 | 19.26 | 19.46 | +0.46% | 6.71 | 8.80% |
| 2025-06-27 | 19.13 | 19.67 | 18.91 | 19.37 | +1.10% | 9.15 | 12.05% |
| 2025-06-26 | 19.26 | 19.64 | 18.98 | 19.16 | -0.26% | 8.06 | 10.69% |
| 2025-06-25 | 18.73 | 19.23 | 18.61 | 19.21 | +2.73% | 7.91 | 10.65% |