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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.18 | 18.45 | 17.94 | 18.42 | +1.43% | 1.91 | 2.67% |
| 2025-12-16 | 18.74 | 18.74 | 18.02 | 18.16 | -2.63% | 1.93 | 2.70% |
| 2025-12-15 | 18.51 | 18.85 | 18.41 | 18.65 | -0.43% | 1.55 | 2.12% |
| 2025-12-12 | 18.51 | 18.86 | 18.41 | 18.73 | +1.13% | 2.07 | 2.82% |
| 2025-12-11 | 19.21 | 19.22 | 18.50 | 18.52 | -3.79% | 2.94 | 3.98% |
| 2025-12-10 | 19.57 | 19.57 | 19.04 | 19.25 | -2.63% | 2.72 | 3.60% |
| 2025-12-09 | 19.53 | 20.31 | 19.52 | 19.77 | +1.18% | 3.80 | 4.84% |
| 2025-12-08 | 19.50 | 19.69 | 19.47 | 19.54 | +0.26% | 2.06 | 2.67% |
| 2025-12-05 | 19.15 | 19.63 | 18.70 | 19.49 | +1.46% | 2.55 | 3.37% |
| 2025-12-04 | 19.54 | 19.70 | 19.20 | 19.21 | -1.89% | 2.27 | 2.99% |
| 2025-12-03 | 20.35 | 20.41 | 19.52 | 19.58 | -4.35% | 4.41 | 5.67% |
| 2025-12-02 | 21.07 | 21.37 | 20.41 | 20.47 | -2.66% | 3.89 | 4.78% |
| 2025-12-01 | 20.74 | 21.20 | 20.51 | 21.03 | +0.62% | 3.92 | 4.79% |
| 2025-11-28 | 21.00 | 21.47 | 20.66 | 20.90 | +0.14% | 3.60 | 4.37% |
| 2025-11-27 | 21.11 | 21.43 | 20.80 | 20.87 | -2.16% | 3.90 | 4.72% |
| 2025-11-26 | 21.24 | 21.88 | 21.14 | 21.33 | -0.05% | 6.20 | 7.37% |
| 2025-11-25 | 21.25 | 21.61 | 21.20 | 21.34 | +0.42% | 7.01 | 8.32% |
| 2025-11-24 | 20.57 | 21.27 | 19.88 | 21.25 | +5.20% | 8.29 | 10.15% |
| 2025-11-21 | 20.59 | 21.01 | 20.08 | 20.20 | -3.26% | 5.13 | 6.36% |
| 2025-11-20 | 20.65 | 21.29 | 20.19 | 20.88 | +2.25% | 5.32 | 6.51% |