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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.18 | 18.26 | 17.01 | 17.18 | -7.29% | 2.13 | 3.45% |
| 2026-03-20 | 19.60 | 19.79 | 18.52 | 18.53 | -5.51% | 2.09 | 3.14% |
| 2026-03-19 | 19.81 | 19.93 | 19.53 | 19.61 | -2.10% | 1.42 | 2.06% |
| 2026-03-18 | 20.03 | 20.06 | 19.67 | 20.03 | +1.11% | 1.30 | 1.87% |
| 2026-03-17 | 19.87 | 20.08 | 19.71 | 19.81 | -0.10% | 1.58 | 2.28% |
| 2026-03-16 | 19.58 | 19.87 | 19.50 | 19.83 | +1.02% | 1.16 | 1.68% |
| 2026-03-13 | 19.94 | 19.98 | 19.56 | 19.63 | -2.14% | 1.37 | 1.99% |
| 2026-03-12 | 20.16 | 20.38 | 19.98 | 20.06 | -0.69% | 1.20 | 1.70% |
| 2026-03-11 | 20.39 | 20.52 | 20.18 | 20.20 | -1.37% | 1.52 | 2.14% |
| 2026-03-10 | 20.55 | 20.92 | 20.24 | 20.48 | +0.44% | 1.97 | 2.74% |
| 2026-03-09 | 19.86 | 20.49 | 19.57 | 20.39 | +1.49% | 2.24 | 3.21% |
| 2026-03-06 | 19.57 | 20.13 | 19.56 | 20.09 | +1.98% | 1.42 | 2.04% |
| 2026-03-05 | 19.89 | 19.96 | 19.57 | 19.70 | +1.13% | 1.41 | 2.04% |
| 2026-03-04 | 19.61 | 19.96 | 19.40 | 19.48 | -1.62% | 1.73 | 2.51% |
| 2026-03-03 | 20.82 | 20.88 | 19.80 | 19.80 | -4.58% | 2.96 | 4.20% |
| 2026-03-02 | 21.31 | 21.51 | 20.55 | 20.75 | -5.64% | 3.93 | 5.38% |
| 2026-02-27 | 21.21 | 22.22 | 21.20 | 21.99 | +3.14% | 3.75 | 4.91% |
| 2026-02-26 | 21.59 | 21.73 | 21.21 | 21.32 | -1.07% | 2.39 | 3.19% |
| 2026-02-25 | 21.49 | 21.77 | 21.45 | 21.55 | -0.05% | 1.78 | 2.35% |
| 2026-02-24 | 22.22 | 22.29 | 21.36 | 21.56 | -1.69% | 2.25 | 2.97% |