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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.38 | 18.70 | 18.19 | 18.59 | +1.92% | 4.44 | 6.15% |
| 2025-05-23 | 18.80 | 18.89 | 18.20 | 18.24 | -3.24% | 5.96 | 8.21% |
| 2025-05-22 | 19.02 | 19.30 | 18.81 | 18.85 | -1.87% | 5.04 | 6.77% |
| 2025-05-21 | 19.73 | 19.88 | 19.15 | 19.21 | -2.68% | 6.78 | 8.92% |
| 2025-05-20 | 19.54 | 19.85 | 19.21 | 19.74 | +0.51% | 6.91 | 8.99% |
| 2025-05-19 | 20.08 | 20.08 | 19.26 | 19.64 | -2.19% | 7.14 | 9.33% |
| 2025-05-16 | 19.71 | 20.46 | 19.62 | 20.08 | -0.74% | 8.72 | 11.10% |
| 2025-05-15 | 21.13 | 21.19 | 20.17 | 20.23 | -6.52% | 15.54 | 19.32% |
| 2025-05-14 | 20.46 | 22.30 | 20.30 | 21.64 | +7.50% | 25.08 | 29.88% |
| 2025-05-13 | 20.40 | 21.32 | 19.96 | 20.13 | 0.00% | 14.33 | 17.82% |
| 2025-05-12 | 19.55 | 20.15 | 19.43 | 20.13 | +3.34% | 8.11 | 10.51% |
| 2025-05-09 | 20.25 | 20.28 | 19.28 | 19.48 | -4.04% | 8.90 | 11.67% |
| 2025-05-08 | 19.93 | 21.00 | 19.80 | 20.30 | +1.86% | 14.52 | 18.21% |
| 2025-05-07 | 20.43 | 20.69 | 19.61 | 19.93 | -1.68% | 12.09 | 15.47% |
| 2025-05-06 | 19.82 | 20.49 | 19.61 | 20.27 | +3.37% | 14.58 | 18.56% |