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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.10 | 24.30 | 22.81 | 23.05 | -4.32% | 9.55 | 10.46% |
| 2026-01-15 | 25.25 | 25.27 | 23.74 | 24.09 | -3.72% | 11.46 | 12.07% |
| 2026-01-14 | 24.02 | 26.30 | 24.02 | 25.02 | +2.54% | 20.91 | 20.96% |
| 2026-01-13 | 26.70 | 26.84 | 24.03 | 24.40 | -7.33% | 21.16 | 21.64% |
| 2026-01-12 | 25.28 | 26.62 | 24.24 | 26.33 | +7.29% | 24.44 | 24.22% |
| 2026-01-09 | 23.00 | 25.00 | 23.00 | 24.54 | +8.30% | 19.89 | 20.97% |
| 2026-01-08 | 22.65 | 23.08 | 22.46 | 22.66 | -0.61% | 8.35 | 9.33% |
| 2026-01-07 | 22.72 | 23.23 | 22.33 | 22.80 | -0.44% | 8.97 | 10.06% |
| 2026-01-06 | 23.01 | 23.75 | 22.66 | 22.90 | -2.47% | 12.25 | 13.56% |
| 2026-01-05 | 22.61 | 23.91 | 22.26 | 23.48 | +2.85% | 14.33 | 15.87% |
| 2025-12-31 | 22.08 | 23.38 | 21.80 | 22.83 | +5.35% | 13.76 | 15.51% |
| 2025-12-30 | 22.00 | 22.00 | 21.37 | 21.67 | -2.43% | 8.45 | 9.93% |
| 2025-12-29 | 21.10 | 23.00 | 20.97 | 22.21 | +2.35% | 16.19 | 18.70% |
| 2025-12-26 | 19.19 | 22.50 | 19.09 | 21.70 | +13.08% | 13.21 | 16.42% |
| 2025-12-25 | 19.24 | 19.30 | 19.01 | 19.19 | +0.21% | 1.83 | 2.43% |
| 2025-12-24 | 19.01 | 19.25 | 18.94 | 19.15 | +0.16% | 1.81 | 2.40% |
| 2025-12-23 | 19.56 | 19.65 | 19.02 | 19.12 | -3.63% | 3.66 | 4.83% |
| 2025-12-22 | 19.55 | 20.26 | 19.11 | 19.84 | +4.75% | 6.54 | 8.48% |
| 2025-12-19 | 18.49 | 19.10 | 18.35 | 18.94 | +2.88% | 3.55 | 4.79% |
| 2025-12-18 | 18.30 | 18.59 | 18.18 | 18.41 | -0.05% | 2.06 | 2.85% |