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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.29 | 21.31 | 20.65 | 20.67 | -2.91% | 2.19 | 3.00% |
| 2025-11-18 | 21.15 | 21.41 | 20.92 | 21.29 | +0.42% | 2.12 | 2.85% |
| 2025-11-17 | 20.85 | 21.25 | 20.75 | 21.20 | +1.63% | 1.76 | 2.39% |
| 2025-11-14 | 21.12 | 21.37 | 20.86 | 20.86 | -2.43% | 2.07 | 2.82% |
| 2025-11-13 | 21.23 | 21.43 | 20.90 | 21.38 | +1.23% | 1.77 | 2.39% |
| 2025-11-12 | 21.45 | 21.49 | 20.88 | 21.12 | -1.54% | 2.15 | 2.92% |
| 2025-11-11 | 21.94 | 22.00 | 21.40 | 21.45 | -2.14% | 2.20 | 2.90% |
| 2025-11-10 | 21.84 | 22.02 | 21.73 | 21.92 | +0.09% | 1.59 | 2.08% |
| 2025-11-07 | 22.14 | 22.14 | 21.86 | 21.90 | -1.62% | 2.02 | 2.63% |
| 2025-11-06 | 22.38 | 22.42 | 21.96 | 22.26 | -0.49% | 1.95 | 2.51% |
| 2025-11-05 | 22.28 | 22.55 | 21.92 | 22.37 | -1.54% | 2.86 | 3.67% |
| 2025-11-04 | 23.37 | 23.37 | 22.48 | 22.72 | -3.20% | 3.39 | 4.25% |
| 2025-11-03 | 23.32 | 23.49 | 23.04 | 23.47 | +0.73% | 2.44 | 2.99% |
| 2025-10-31 | 22.77 | 23.54 | 22.75 | 23.30 | +1.97% | 3.03 | 3.72% |
| 2025-10-30 | 23.23 | 23.34 | 22.73 | 22.85 | -1.55% | 2.89 | 3.60% |
| 2025-10-29 | 23.24 | 23.24 | 22.90 | 23.21 | +0.39% | 2.34 | 2.90% |
| 2025-10-28 | 23.31 | 23.45 | 22.94 | 23.12 | -0.47% | 2.97 | 3.66% |
| 2025-10-27 | 23.50 | 23.63 | 23.13 | 23.23 | -0.43% | 2.95 | 3.62% |
| 2025-10-24 | 23.17 | 23.43 | 23.14 | 23.33 | +0.95% | 2.23 | 2.74% |
| 2025-10-23 | 23.25 | 23.45 | 22.60 | 23.11 | -0.52% | 2.66 | 3.33% |