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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.20 | 24.77 | 23.13 | 23.48 | -3.77% | 6.41 | 7.76% |
| 2026-01-15 | 24.90 | 25.10 | 23.98 | 24.40 | -4.61% | 9.15 | 10.73% |
| 2026-01-14 | 23.70 | 27.30 | 23.68 | 25.58 | +8.99% | 16.57 | 18.85% |
| 2026-01-13 | 24.95 | 25.10 | 23.31 | 23.47 | -3.93% | 9.05 | 10.82% |
| 2026-01-12 | 23.09 | 24.49 | 22.77 | 24.43 | +8.53% | 11.91 | 14.33% |
| 2026-01-09 | 21.68 | 22.54 | 21.66 | 22.51 | +3.40% | 5.40 | 6.98% |
| 2026-01-08 | 21.80 | 22.14 | 21.63 | 21.77 | -0.55% | 3.75 | 4.91% |
| 2026-01-07 | 22.25 | 22.33 | 21.72 | 21.89 | -2.19% | 4.82 | 6.27% |
| 2026-01-06 | 21.59 | 22.88 | 21.34 | 22.38 | +3.76% | 6.95 | 9.00% |
| 2026-01-05 | 21.18 | 21.60 | 21.02 | 21.57 | +1.55% | 3.59 | 4.79% |
| 2025-12-31 | 20.78 | 21.45 | 20.66 | 21.24 | +2.12% | 3.57 | 4.83% |
| 2025-12-30 | 20.69 | 21.04 | 20.60 | 20.80 | +0.39% | 2.15 | 2.95% |
| 2025-12-29 | 20.55 | 20.90 | 20.51 | 20.72 | +0.48% | 1.80 | 2.49% |
| 2025-12-26 | 20.67 | 20.94 | 20.45 | 20.62 | -0.24% | 1.78 | 2.46% |
| 2025-12-25 | 20.36 | 20.80 | 20.26 | 20.67 | +1.92% | 2.02 | 2.81% |
| 2025-12-24 | 19.88 | 20.30 | 19.85 | 20.28 | +1.86% | 1.36 | 1.93% |
| 2025-12-23 | 20.41 | 20.44 | 19.90 | 19.91 | -2.40% | 1.63 | 2.32% |
| 2025-12-22 | 20.16 | 20.56 | 20.16 | 20.40 | +0.89% | 1.37 | 1.92% |
| 2025-12-19 | 20.01 | 20.36 | 20.01 | 20.22 | +1.20% | 1.23 | 1.74% |
| 2025-12-18 | 19.89 | 20.25 | 19.81 | 19.98 | -0.65% | 1.11 | 1.58% |