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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.69 | 47.80 | 46.60 | 47.28 | -0.84% | 1.19 | 4.82% |
| 2025-08-18 | 47.72 | 48.30 | 47.01 | 47.68 | -0.56% | 1.49 | 5.97% |
| 2025-08-15 | 48.58 | 48.98 | 46.80 | 47.95 | -0.77% | 1.89 | 7.54% |
| 2025-08-14 | 47.12 | 49.50 | 47.12 | 48.32 | +2.76% | 2.69 | 10.59% |
| 2025-08-13 | 46.05 | 47.88 | 45.42 | 47.02 | +2.71% | 1.74 | 7.12% |
| 2025-08-12 | 45.62 | 46.00 | 45.23 | 45.78 | +0.90% | 0.70 | 2.94% |
| 2025-08-11 | 44.91 | 45.68 | 44.70 | 45.37 | +1.02% | 0.62 | 2.62% |
| 2025-08-08 | 45.42 | 45.50 | 44.85 | 44.91 | -1.08% | 0.75 | 3.17% |
| 2025-08-07 | 45.80 | 46.18 | 45.34 | 45.40 | -0.66% | 0.92 | 3.85% |
| 2025-08-06 | 45.28 | 45.75 | 45.07 | 45.70 | +0.93% | 0.91 | 3.84% |
| 2025-08-05 | 45.37 | 45.80 | 44.80 | 45.28 | -0.68% | 1.04 | 4.39% |
| 2025-08-04 | 44.44 | 45.88 | 43.81 | 45.59 | +2.31% | 1.70 | 7.16% |
| 2025-08-01 | 43.75 | 44.65 | 43.12 | 44.56 | +1.92% | 1.24 | 5.35% |
| 2025-07-31 | 43.30 | 44.49 | 42.85 | 43.72 | +1.06% | 1.39 | 6.03% |
| 2025-07-30 | 43.57 | 43.67 | 42.83 | 43.26 | -0.55% | 0.54 | 2.37% |
| 2025-07-29 | 43.76 | 43.76 | 42.94 | 43.50 | -0.55% | 0.62 | 2.73% |
| 2025-07-28 | 43.60 | 43.83 | 43.25 | 43.74 | +0.64% | 0.51 | 2.22% |
| 2025-07-25 | 43.25 | 43.63 | 42.88 | 43.46 | +0.72% | 0.55 | 2.41% |
| 2025-07-24 | 42.56 | 43.34 | 42.54 | 43.15 | +1.65% | 0.52 | 2.30% |
| 2025-07-23 | 42.83 | 43.14 | 42.41 | 42.45 | -1.21% | 0.55 | 2.47% |