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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.66 | 21.70 | 21.36 | 21.47 | -1.87% | 3.81 | 4.51% |
| 2025-10-21 | 22.12 | 22.14 | 21.66 | 21.88 | -0.68% | 5.17 | 6.04% |
| 2025-10-20 | 22.13 | 22.45 | 21.80 | 22.03 | +1.47% | 4.48 | 5.17% |
| 2025-10-17 | 23.42 | 23.58 | 21.66 | 21.71 | -7.30% | 8.56 | 9.79% |
| 2025-10-16 | 22.27 | 24.09 | 22.12 | 23.42 | +5.16% | 13.14 | 14.33% |
| 2025-10-15 | 21.57 | 22.39 | 21.51 | 22.27 | +3.25% | 4.76 | 5.54% |
| 2025-10-14 | 22.97 | 23.22 | 21.33 | 21.57 | -5.27% | 6.96 | 8.00% |
| 2025-10-13 | 21.61 | 22.94 | 21.51 | 22.77 | -1.85% | 5.90 | 6.69% |
| 2025-10-10 | 24.30 | 24.30 | 23.16 | 23.20 | -5.11% | 7.75 | 8.43% |
| 2025-10-09 | 23.81 | 25.16 | 23.60 | 24.45 | +3.03% | 10.71 | 11.23% |
| 2025-09-30 | 24.61 | 24.68 | 23.62 | 23.73 | -1.33% | 9.17 | 9.75% |
| 2025-09-29 | 24.21 | 24.44 | 23.80 | 24.05 | -0.95% | 7.59 | 8.04% |
| 2025-09-26 | 25.47 | 25.49 | 24.20 | 24.28 | -5.19% | 13.89 | 14.30% |
| 2025-09-25 | 26.58 | 26.65 | 25.60 | 25.61 | -3.90% | 16.31 | 15.98% |
| 2025-09-24 | 25.59 | 27.43 | 25.00 | 26.65 | +2.19% | 23.36 | 22.51% |
| 2025-09-23 | 24.63 | 26.53 | 23.99 | 26.08 | +3.90% | 25.23 | 25.65% |
| 2025-09-22 | 24.91 | 25.60 | 24.21 | 25.10 | +8.71% | 28.53 | 29.15% |
| 2025-09-19 | 22.40 | 23.79 | 22.24 | 23.09 | +3.82% | 16.13 | 17.92% |
| 2025-09-18 | 21.86 | 23.08 | 21.75 | 22.24 | +1.09% | 11.65 | 13.31% |
| 2025-09-17 | 22.21 | 22.37 | 21.81 | 22.00 | -1.74% | 6.78 | 7.85% |