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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.58 | 30.23 | 27.97 | 28.26 | -6.14% | 13.13 | 11.55% |
| 2026-03-20 | 33.09 | 33.42 | 30.10 | 30.11 | -9.90% | 20.53 | 16.71% |
| 2026-03-19 | 31.70 | 34.60 | 31.38 | 33.42 | +0.66% | 27.87 | 21.14% |
| 2026-03-18 | 30.63 | 33.45 | 30.37 | 33.20 | +10.26% | 23.67 | 19.02% |
| 2026-03-17 | 32.29 | 32.45 | 30.03 | 30.11 | -5.94% | 15.78 | 13.02% |
| 2026-03-16 | 31.82 | 32.13 | 31.00 | 32.01 | -0.19% | 15.27 | 12.31% |
| 2026-03-13 | 34.30 | 34.50 | 31.94 | 32.07 | -8.27% | 22.71 | 17.56% |
| 2026-03-12 | 36.70 | 36.95 | 34.21 | 34.96 | -3.66% | 28.39 | 20.45% |
| 2026-03-11 | 37.40 | 38.00 | 36.00 | 36.29 | -3.99% | 33.83 | 23.41% |
| 2026-03-10 | 38.18 | 38.98 | 36.28 | 37.80 | +0.51% | 50.39 | 34.12% |
| 2026-03-09 | 32.48 | 39.03 | 31.60 | 37.61 | +14.25% | 50.01 | 36.36% |
| 2026-03-06 | 31.82 | 33.26 | 31.40 | 32.92 | -1.38% | 27.01 | 21.28% |
| 2026-03-05 | 32.00 | 34.45 | 30.45 | 33.38 | +4.28% | 40.70 | 32.03% |
| 2026-03-04 | 30.95 | 32.74 | 30.95 | 32.01 | +0.34% | 17.07 | 13.62% |
| 2026-03-03 | 34.88 | 35.29 | 31.22 | 31.90 | -9.63% | 27.73 | 21.64% |
| 2026-03-02 | 33.86 | 36.77 | 33.86 | 35.30 | -0.56% | 36.39 | 26.07% |
| 2026-02-27 | 32.31 | 38.38 | 32.20 | 35.50 | +10.28% | 47.95 | 34.39% |
| 2026-02-26 | 31.80 | 33.20 | 31.68 | 32.19 | +1.23% | 31.92 | 25.14% |
| 2026-02-25 | 35.01 | 35.55 | 31.44 | 31.80 | -9.50% | 42.32 | 32.97% |
| 2026-02-24 | 36.00 | 36.80 | 34.12 | 35.14 | +0.40% | 48.62 | 34.76% |