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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.00 | 25.84 | 24.73 | 25.26 | +0.68% | 9.42 | 11.27% |
| 2025-08-18 | 24.70 | 25.33 | 24.42 | 25.09 | +2.95% | 8.47 | 10.28% |
| 2025-08-15 | 24.00 | 24.49 | 23.80 | 24.37 | +1.29% | 4.73 | 5.90% |
| 2025-08-14 | 24.11 | 24.67 | 23.98 | 24.06 | -0.04% | 5.51 | 6.85% |
| 2025-08-13 | 23.96 | 24.17 | 23.71 | 24.07 | +0.71% | 3.48 | 4.38% |
| 2025-08-12 | 23.94 | 23.96 | 23.65 | 23.90 | +0.46% | 2.36 | 3.00% |
| 2025-08-11 | 23.15 | 23.97 | 23.11 | 23.79 | +2.68% | 3.05 | 3.90% |
| 2025-08-08 | 23.72 | 23.75 | 23.16 | 23.17 | -2.28% | 2.67 | 3.46% |
| 2025-08-07 | 23.85 | 23.95 | 23.60 | 23.71 | -0.55% | 2.34 | 2.97% |
| 2025-08-06 | 23.40 | 23.85 | 23.28 | 23.84 | +1.66% | 2.94 | 3.75% |
| 2025-08-05 | 23.58 | 23.62 | 23.21 | 23.45 | -0.38% | 2.26 | 2.92% |
| 2025-08-04 | 23.18 | 23.57 | 23.09 | 23.54 | +0.68% | 1.84 | 2.38% |
| 2025-08-01 | 23.73 | 23.84 | 23.01 | 23.38 | -1.31% | 2.80 | 3.63% |
| 2025-07-31 | 23.48 | 23.98 | 23.42 | 23.69 | +0.89% | 2.96 | 3.78% |
| 2025-07-30 | 24.24 | 24.24 | 23.25 | 23.48 | -3.22% | 4.08 | 5.21% |
| 2025-07-29 | 24.20 | 24.26 | 23.70 | 24.26 | +0.37% | 3.16 | 3.99% |
| 2025-07-28 | 23.90 | 24.28 | 23.46 | 24.17 | -0.58% | 3.64 | 4.59% |
| 2025-07-25 | 24.35 | 24.54 | 24.21 | 24.31 | -0.21% | 2.75 | 3.42% |
| 2025-07-24 | 24.10 | 24.38 | 24.01 | 24.36 | +1.08% | 2.63 | 3.27% |
| 2025-07-23 | 24.06 | 24.41 | 23.90 | 24.10 | -0.45% | 2.73 | 3.41% |