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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.95 | 22.44 | 21.70 | 22.39 | +2.00% | 7.03 | 8.12% |
| 2025-09-15 | 22.15 | 22.55 | 21.62 | 21.95 | -1.83% | 10.21 | 11.86% |
| 2025-09-12 | 22.98 | 24.09 | 22.36 | 22.36 | +1.31% | 16.46 | 18.12% |
| 2025-09-11 | 21.51 | 22.15 | 21.10 | 22.07 | +4.30% | 8.86 | 10.44% |
| 2025-09-10 | 21.54 | 21.78 | 21.07 | 21.16 | +1.10% | 7.80 | 9.30% |
| 2025-09-09 | 21.38 | 21.48 | 20.92 | 20.93 | -2.42% | 5.95 | 7.20% |
| 2025-09-08 | 21.48 | 21.63 | 21.04 | 21.45 | -0.60% | 6.35 | 7.60% |
| 2025-09-05 | 21.01 | 21.63 | 20.61 | 21.58 | +3.15% | 6.30 | 7.61% |
| 2025-09-04 | 22.00 | 22.19 | 20.35 | 20.92 | -4.78% | 8.72 | 10.44% |
| 2025-09-03 | 22.90 | 22.98 | 21.88 | 21.97 | -3.04% | 7.19 | 8.18% |
| 2025-09-02 | 24.10 | 24.18 | 22.54 | 22.66 | -5.98% | 11.74 | 13.04% |
| 2025-09-01 | 24.70 | 25.47 | 23.93 | 24.10 | -2.07% | 12.91 | 13.42% |
| 2025-08-29 | 25.49 | 25.49 | 24.02 | 24.61 | -2.69% | 15.88 | 16.46% |
| 2025-08-28 | 24.95 | 25.83 | 24.33 | 25.29 | +1.36% | 21.03 | 21.42% |
| 2025-08-27 | 24.45 | 26.40 | 24.04 | 24.95 | +3.01% | 26.66 | 27.06% |
| 2025-08-26 | 24.00 | 24.96 | 24.00 | 24.22 | -1.30% | 17.30 | 18.02% |
| 2025-08-25 | 24.00 | 25.60 | 23.81 | 24.54 | +2.34% | 28.25 | 29.39% |
| 2025-08-22 | 22.61 | 24.60 | 22.54 | 23.98 | +9.00% | 31.81 | 34.64% |
| 2025-08-21 | 22.15 | 22.48 | 21.50 | 22.00 | -0.63% | 10.68 | 12.42% |
| 2025-08-20 | 22.00 | 22.19 | 21.63 | 22.14 | +0.05% | 9.77 | 11.38% |