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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.16 | 19.21 | 18.63 | 18.72 | -3.31% | 2.80 | 4.26% |
| 2026-04-20 | 19.43 | 20.05 | 19.11 | 19.36 | +4.76% | 5.18 | 7.56% |
| 2026-04-17 | 18.42 | 18.65 | 18.23 | 18.48 | -0.05% | 1.26 | 1.95% |
| 2026-04-16 | 18.15 | 18.57 | 18.15 | 18.49 | +2.32% | 1.52 | 2.36% |
| 2026-04-15 | 18.35 | 18.47 | 18.04 | 18.07 | -1.09% | 1.06 | 1.67% |
| 2026-04-14 | 18.29 | 18.40 | 18.07 | 18.27 | +1.33% | 1.17 | 1.84% |
| 2026-04-13 | 18.02 | 18.23 | 17.95 | 18.03 | -1.48% | 1.18 | 1.86% |
| 2026-04-10 | 17.97 | 18.45 | 17.95 | 18.30 | +2.75% | 1.75 | 2.75% |
| 2026-04-09 | 18.02 | 18.13 | 17.74 | 17.81 | -2.46% | 1.14 | 1.83% |
| 2026-04-08 | 17.55 | 18.30 | 17.53 | 18.26 | +6.41% | 1.72 | 2.73% |
| 2026-04-07 | 17.03 | 17.34 | 17.00 | 17.16 | +1.06% | 0.69 | 1.14% |
| 2026-04-03 | 17.33 | 17.57 | 16.98 | 16.98 | -1.34% | 0.80 | 1.34% |
| 2026-04-02 | 17.78 | 17.78 | 17.10 | 17.21 | -3.15% | 0.94 | 1.55% |
| 2026-04-01 | 17.90 | 17.97 | 17.65 | 17.77 | +1.66% | 0.88 | 1.42% |
| 2026-03-31 | 17.71 | 17.95 | 17.45 | 17.48 | -1.35% | 0.78 | 1.26% |
| 2026-03-30 | 17.55 | 17.77 | 17.33 | 17.72 | 0.00% | 0.81 | 1.32% |
| 2026-03-27 | 17.23 | 17.84 | 17.16 | 17.72 | +1.43% | 0.84 | 1.37% |
| 2026-03-26 | 17.93 | 18.10 | 17.41 | 17.47 | -2.78% | 1.05 | 1.71% |
| 2026-03-25 | 17.76 | 18.21 | 17.76 | 17.97 | +1.18% | 1.29 | 2.04% |
| 2026-03-24 | 17.48 | 17.80 | 17.14 | 17.76 | +3.38% | 1.29 | 2.11% |