线上线下 sz.300959
185.30
+3.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 181.02 | 188.00 | 175.95 | 185.30 | +3.58% | 8.38 | 8.71% |
| 2026-05-21 | 185.01 | 188.00 | 175.96 | 178.90 | -2.21% | 8.33 | 8.69% |
| 2026-05-20 | 175.33 | 186.68 | 171.00 | 182.95 | +3.72% | 10.76 | 11.33% |
| 2026-05-19 | 176.48 | 179.00 | 169.00 | 176.38 | -2.55% | 8.91 | 9.79% |
| 2026-05-18 | 160.10 | 192.98 | 160.10 | 181.00 | +9.04% | 17.28 | 18.05% |
| 2026-05-15 | 158.55 | 173.00 | 158.55 | 166.00 | +10.81% | 15.13 | 17.50% |
| 2026-05-14 | 154.22 | 160.00 | 149.81 | 149.81 | +11.97% | 24.13 | 29.71% |
| 2026-05-13 | 132.98 | 133.79 | 117.11 | 133.79 | +20.00% | 14.64 | 21.37% |
| 2026-05-12 | 111.49 | 111.49 | 111.49 | 111.49 | +20.00% | 2.94 | 5.03% |
| 2026-05-11 | 94.57 | 96.50 | 92.00 | 92.91 | -1.79% | 3.45 | 7.04% |
| 2026-05-08 | 96.00 | 97.73 | 93.72 | 94.60 | -2.53% | 2.81 | 5.62% |
| 2026-05-07 | 93.71 | 98.38 | 92.55 | 97.06 | +2.63% | 3.15 | 6.24% |
| 2026-05-06 | 91.99 | 98.80 | 91.99 | 94.57 | +0.21% | 3.67 | 7.31% |
| 2026-04-30 | 94.33 | 95.21 | 91.29 | 94.37 | -0.66% | 2.94 | 6.01% |
| 2026-04-29 | 97.65 | 100.31 | 93.53 | 95.00 | -3.55% | 5.19 | 10.28% |
| 2026-04-28 | 99.00 | 102.00 | 96.35 | 98.50 | -0.91% | 4.02 | 7.82% |
| 2026-04-27 | 96.22 | 101.61 | 92.83 | 99.40 | +5.95% | 5.20 | 10.06% |
| 2026-04-24 | 99.18 | 99.99 | 93.48 | 93.82 | -7.40% | 6.70 | 13.41% |
| 2026-04-23 | 90.55 | 105.21 | 88.96 | 101.32 | +13.91% | 12.22 | 23.36% |
| 2026-04-22 | 86.90 | 89.40 | 86.68 | 88.95 | +1.30% | 2.56 | 5.56% |