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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.81 | 20.19 | 19.40 | 20.11 | +0.95% | 2.05 | 2.96% |
| 2025-12-16 | 20.18 | 20.28 | 19.71 | 19.92 | -1.09% | 1.51 | 2.17% |
| 2025-12-15 | 20.17 | 20.38 | 19.93 | 20.14 | -0.44% | 1.16 | 1.64% |
| 2025-12-12 | 19.95 | 20.35 | 19.86 | 20.23 | +1.45% | 1.32 | 1.88% |
| 2025-12-11 | 20.33 | 20.38 | 19.93 | 19.94 | -1.92% | 1.21 | 1.72% |
| 2025-12-10 | 20.26 | 20.39 | 20.03 | 20.33 | -0.34% | 1.18 | 1.67% |
| 2025-12-09 | 20.52 | 20.78 | 20.33 | 20.40 | -1.02% | 1.31 | 1.82% |
| 2025-12-08 | 20.29 | 20.85 | 20.29 | 20.61 | +0.98% | 1.55 | 2.15% |
| 2025-12-05 | 20.00 | 20.52 | 19.77 | 20.41 | +2.05% | 1.47 | 2.08% |
| 2025-12-04 | 20.00 | 20.15 | 19.73 | 20.00 | +0.05% | 1.12 | 1.61% |
| 2025-12-03 | 20.59 | 20.69 | 19.95 | 19.99 | -3.01% | 1.70 | 2.42% |
| 2025-12-02 | 21.00 | 21.01 | 20.54 | 20.61 | -1.76% | 1.36 | 1.88% |
| 2025-12-01 | 20.61 | 21.05 | 20.45 | 20.98 | +1.60% | 1.63 | 2.23% |
| 2025-11-28 | 20.52 | 20.76 | 20.42 | 20.65 | +0.34% | 1.15 | 1.60% |
| 2025-11-27 | 20.81 | 20.92 | 20.53 | 20.58 | -1.15% | 1.48 | 2.04% |
| 2025-11-26 | 20.92 | 21.29 | 20.73 | 20.82 | -0.62% | 1.80 | 2.44% |
| 2025-11-25 | 20.90 | 21.29 | 20.83 | 20.95 | +0.82% | 2.25 | 3.05% |
| 2025-11-24 | 20.15 | 20.90 | 19.95 | 20.78 | +4.00% | 2.15 | 3.00% |
| 2025-11-21 | 20.32 | 20.67 | 19.78 | 19.98 | -3.29% | 2.42 | 3.44% |
| 2025-11-20 | 20.88 | 20.96 | 20.41 | 20.66 | -0.05% | 1.56 | 2.15% |