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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.00 | 30.21 | 28.55 | 29.08 | -4.47% | 10.57 | 9.28% |
| 2026-04-20 | 30.83 | 31.13 | 30.16 | 30.44 | -1.17% | 11.20 | 9.36% |
| 2026-04-17 | 30.79 | 31.25 | 30.01 | 30.80 | -1.35% | 12.68 | 10.54% |
| 2026-04-16 | 30.01 | 31.62 | 30.00 | 31.22 | +4.38% | 17.18 | 14.14% |
| 2026-04-15 | 31.00 | 31.47 | 29.70 | 29.91 | -2.45% | 11.80 | 9.97% |
| 2026-04-14 | 31.70 | 32.20 | 30.33 | 30.66 | +1.73% | 17.44 | 14.30% |
| 2026-04-13 | 29.01 | 30.79 | 28.75 | 30.14 | +2.87% | 12.15 | 10.34% |
| 2026-04-10 | 30.60 | 30.60 | 29.28 | 29.30 | -2.14% | 11.98 | 10.25% |
| 2026-04-09 | 29.93 | 30.13 | 29.30 | 29.94 | -1.51% | 12.87 | 11.04% |
| 2026-04-08 | 28.42 | 30.50 | 28.42 | 30.40 | +12.22% | 21.34 | 18.45% |
| 2026-04-07 | 27.80 | 28.23 | 26.81 | 27.09 | -3.25% | 8.96 | 8.33% |
| 2026-04-03 | 27.86 | 28.74 | 27.23 | 28.00 | +2.19% | 13.75 | 12.48% |
| 2026-04-02 | 29.43 | 29.44 | 26.90 | 27.40 | -7.43% | 15.08 | 13.86% |
| 2026-04-01 | 29.50 | 30.68 | 29.15 | 29.60 | +5.11% | 19.60 | 16.73% |
| 2026-03-31 | 28.96 | 29.38 | 27.98 | 28.16 | -2.43% | 8.84 | 7.89% |
| 2026-03-30 | 27.75 | 28.98 | 27.03 | 28.86 | +0.98% | 10.71 | 9.70% |
| 2026-03-27 | 28.31 | 29.18 | 27.94 | 28.58 | -0.10% | 8.64 | 7.71% |
| 2026-03-26 | 30.10 | 30.20 | 28.41 | 28.61 | -5.14% | 11.45 | 10.00% |
| 2026-03-25 | 28.97 | 30.95 | 28.97 | 30.16 | +5.60% | 19.44 | 16.40% |
| 2026-03-24 | 28.91 | 29.10 | 27.31 | 28.56 | +1.06% | 11.81 | 10.72% |