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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.07 | 18.73 | 18.06 | 18.70 | +4.12% | 5.39 | 7.42% |
| 2025-06-23 | 17.42 | 17.99 | 17.42 | 17.96 | +1.07% | 3.39 | 4.87% |
| 2025-06-20 | 18.22 | 18.40 | 17.69 | 17.77 | -2.90% | 5.01 | 7.13% |
| 2025-06-19 | 18.67 | 19.10 | 18.27 | 18.30 | -2.50% | 6.60 | 9.01% |
| 2025-06-18 | 18.59 | 18.94 | 18.36 | 18.77 | +0.32% | 4.86 | 6.66% |
| 2025-06-17 | 18.84 | 19.04 | 18.55 | 18.71 | -0.27% | 4.46 | 6.07% |
| 2025-06-16 | 18.15 | 18.98 | 18.15 | 18.76 | +2.12% | 5.16 | 7.05% |
| 2025-06-13 | 18.98 | 19.07 | 18.28 | 18.37 | -4.12% | 6.36 | 8.76% |
| 2025-06-12 | 19.15 | 19.61 | 19.01 | 19.16 | -0.88% | 5.74 | 7.59% |
| 2025-06-11 | 19.51 | 19.69 | 19.15 | 19.33 | -1.28% | 6.63 | 8.73% |
| 2025-06-10 | 20.28 | 20.28 | 19.28 | 19.58 | -3.59% | 11.98 | 15.53% |
| 2025-06-09 | 19.39 | 20.95 | 19.39 | 20.31 | +3.94% | 16.03 | 20.37% |
| 2025-06-06 | 18.68 | 20.50 | 18.52 | 19.54 | +3.94% | 15.33 | 20.14% |
| 2025-06-05 | 18.00 | 18.96 | 17.96 | 18.80 | +4.79% | 11.07 | 15.24% |
| 2025-06-04 | 17.80 | 18.28 | 17.80 | 17.94 | +1.01% | 5.09 | 7.19% |
| 2025-06-03 | 17.74 | 18.16 | 17.63 | 17.76 | +0.06% | 3.75 | 5.35% |
| 2025-05-30 | 18.27 | 18.30 | 17.60 | 17.75 | -3.64% | 5.07 | 7.25% |
| 2025-05-29 | 17.96 | 18.45 | 17.96 | 18.42 | +2.11% | 4.73 | 6.61% |
| 2025-05-28 | 18.30 | 18.40 | 17.92 | 18.04 | -1.15% | 3.84 | 5.41% |
| 2025-05-27 | 18.50 | 18.55 | 18.14 | 18.25 | -1.83% | 3.50 | 4.89% |