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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.84 | 21.14 | 20.30 | 20.42 | -1.97% | 3.48 | 4.31% |
| 2025-11-18 | 20.40 | 21.24 | 20.35 | 20.83 | +0.48% | 5.79 | 7.05% |
| 2025-11-17 | 20.03 | 20.98 | 20.03 | 20.73 | +3.65% | 5.63 | 6.94% |
| 2025-11-14 | 20.30 | 20.46 | 20.00 | 20.00 | -3.43% | 2.71 | 3.41% |
| 2025-11-13 | 20.00 | 20.83 | 19.84 | 20.71 | +3.50% | 3.34 | 4.20% |
| 2025-11-12 | 20.48 | 20.48 | 19.90 | 20.01 | -2.96% | 3.24 | 4.11% |
| 2025-11-11 | 20.68 | 21.06 | 20.37 | 20.62 | 0.00% | 3.87 | 4.76% |
| 2025-11-10 | 20.55 | 20.80 | 20.34 | 20.62 | +0.44% | 3.33 | 4.14% |
| 2025-11-07 | 21.02 | 21.02 | 20.40 | 20.53 | -2.66% | 4.78 | 5.92% |
| 2025-11-06 | 21.44 | 21.46 | 20.91 | 21.09 | -1.22% | 3.53 | 4.27% |
| 2025-11-05 | 21.20 | 21.48 | 20.89 | 21.35 | -1.52% | 4.14 | 4.98% |
| 2025-11-04 | 22.08 | 22.08 | 21.50 | 21.68 | -2.61% | 4.44 | 5.21% |
| 2025-11-03 | 22.22 | 22.29 | 21.85 | 22.26 | +0.54% | 5.01 | 5.79% |
| 2025-10-31 | 21.45 | 22.35 | 21.40 | 22.14 | +2.98% | 8.23 | 9.50% |
| 2025-10-30 | 21.46 | 21.99 | 21.07 | 21.50 | -0.09% | 6.49 | 7.67% |
| 2025-10-29 | 21.31 | 21.53 | 21.07 | 21.52 | +1.03% | 3.92 | 4.69% |
| 2025-10-28 | 21.60 | 21.78 | 21.20 | 21.30 | -1.66% | 4.59 | 5.46% |
| 2025-10-27 | 21.87 | 22.00 | 21.55 | 21.66 | +0.18% | 4.89 | 5.75% |
| 2025-10-24 | 21.42 | 21.84 | 21.42 | 21.62 | +0.19% | 4.56 | 5.37% |
| 2025-10-23 | 21.29 | 21.61 | 20.74 | 21.58 | +0.51% | 5.18 | 6.26% |