法本信息 sz.300925
17.67
+0.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.71 | 17.84 | 17.46 | 17.67 | +0.34% | 1.38 | 2.23% |
| 2026-05-21 | 18.28 | 18.83 | 17.57 | 17.61 | -3.19% | 2.19 | 3.43% |
| 2026-05-20 | 18.56 | 18.71 | 18.15 | 18.19 | -2.88% | 1.57 | 2.45% |
| 2026-05-19 | 18.40 | 18.75 | 18.35 | 18.73 | +1.46% | 1.48 | 2.28% |
| 2026-05-18 | 18.14 | 18.64 | 17.98 | 18.46 | +1.76% | 1.50 | 2.33% |
| 2026-05-15 | 18.18 | 18.53 | 17.95 | 18.14 | -0.22% | 1.70 | 2.66% |
| 2026-05-14 | 19.08 | 19.25 | 18.18 | 18.18 | -3.71% | 2.03 | 3.13% |
| 2026-05-13 | 18.63 | 19.03 | 18.43 | 18.88 | +0.96% | 1.84 | 2.80% |
| 2026-05-12 | 19.22 | 19.22 | 18.55 | 18.70 | -2.81% | 2.53 | 3.86% |
| 2026-05-11 | 19.56 | 19.57 | 19.10 | 19.24 | -0.72% | 2.46 | 3.65% |
| 2026-05-08 | 19.36 | 19.74 | 19.30 | 19.38 | +0.10% | 2.69 | 3.95% |
| 2026-05-07 | 19.07 | 19.38 | 18.91 | 19.36 | +1.52% | 2.44 | 3.65% |
| 2026-05-06 | 18.78 | 19.35 | 18.73 | 19.07 | +2.69% | 2.48 | 3.72% |
| 2026-04-30 | 18.74 | 18.93 | 18.54 | 18.57 | -0.64% | 1.80 | 2.77% |
| 2026-04-29 | 18.70 | 19.03 | 18.63 | 18.69 | -0.43% | 1.76 | 2.67% |
| 2026-04-28 | 19.07 | 19.34 | 18.63 | 18.77 | -2.65% | 2.51 | 3.79% |
| 2026-04-27 | 19.51 | 19.69 | 19.23 | 19.28 | -2.87% | 3.83 | 5.65% |
| 2026-04-24 | 18.82 | 21.33 | 18.32 | 19.85 | +3.66% | 6.51 | 9.43% |
| 2026-04-23 | 19.60 | 19.75 | 18.98 | 19.15 | -3.09% | 3.34 | 4.96% |
| 2026-04-22 | 18.64 | 20.34 | 18.63 | 19.76 | +5.56% | 5.47 | 8.03% |