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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.43 | 36.41 | 34.08 | 35.00 | +3.67% | 48.14 | 35.04% |
| 2026-02-12 | 29.98 | 33.76 | 29.00 | 33.76 | +20.01% | 39.00 | 31.95% |
| 2026-02-11 | 27.50 | 28.82 | 27.46 | 28.13 | +2.29% | 19.85 | 17.91% |
| 2026-02-10 | 26.68 | 28.10 | 26.68 | 27.50 | +2.08% | 18.66 | 17.25% |
| 2026-02-09 | 25.83 | 28.28 | 25.12 | 26.94 | +9.29% | 20.21 | 19.36% |
| 2026-02-06 | 24.18 | 25.34 | 23.80 | 24.65 | +0.20% | 8.81 | 9.11% |
| 2026-02-05 | 24.49 | 25.00 | 23.80 | 24.60 | -2.38% | 8.70 | 9.05% |
| 2026-02-04 | 26.80 | 26.91 | 24.75 | 25.20 | -8.23% | 15.80 | 15.75% |
| 2026-02-03 | 25.36 | 27.60 | 24.90 | 27.46 | +11.63% | 22.14 | 21.48% |
| 2026-02-02 | 26.00 | 26.17 | 24.60 | 24.60 | -3.87% | 10.03 | 10.14% |
| 2026-01-30 | 26.35 | 26.79 | 25.50 | 25.59 | -4.73% | 14.52 | 14.27% |
| 2026-01-29 | 26.66 | 28.57 | 25.80 | 26.86 | -4.34% | 26.88 | 25.08% |
| 2026-01-28 | 28.50 | 30.59 | 27.86 | 28.08 | +4.43% | 34.19 | 29.95% |
| 2026-01-27 | 25.12 | 27.06 | 24.60 | 26.89 | +4.39% | 20.22 | 20.01% |
| 2026-01-26 | 26.52 | 28.14 | 24.68 | 25.76 | +4.17% | 25.40 | 24.58% |
| 2026-01-23 | 23.82 | 24.86 | 23.71 | 24.73 | +2.78% | 12.21 | 12.76% |
| 2026-01-22 | 23.42 | 24.10 | 23.09 | 24.06 | +2.78% | 10.41 | 11.23% |
| 2026-01-21 | 22.66 | 24.48 | 22.60 | 23.41 | +2.32% | 10.44 | 11.42% |
| 2026-01-20 | 23.61 | 23.82 | 22.60 | 22.88 | -2.10% | 6.28 | 6.91% |
| 2026-01-19 | 22.74 | 23.86 | 22.66 | 23.37 | +1.39% | 7.44 | 8.09% |