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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.65 | 43.91 | 42.95 | 42.97 | -1.56% | 0.78 | 3.44% |
| 2025-07-21 | 43.20 | 43.78 | 43.20 | 43.65 | +0.28% | 0.60 | 2.62% |
| 2025-07-18 | 43.88 | 44.28 | 43.36 | 43.53 | -0.80% | 0.78 | 3.39% |
| 2025-07-17 | 43.78 | 44.06 | 43.25 | 43.88 | +0.11% | 0.86 | 3.77% |
| 2025-07-16 | 43.34 | 44.27 | 42.82 | 43.83 | +1.76% | 1.11 | 4.86% |
| 2025-07-15 | 42.88 | 43.65 | 42.07 | 43.07 | -0.37% | 0.87 | 3.89% |
| 2025-07-14 | 43.33 | 43.40 | 42.81 | 43.23 | -0.05% | 0.50 | 2.20% |
| 2025-07-11 | 43.10 | 43.41 | 42.68 | 43.25 | +0.05% | 0.65 | 2.88% |
| 2025-07-10 | 43.53 | 43.80 | 43.08 | 43.23 | -0.23% | 0.56 | 2.47% |
| 2025-07-09 | 43.78 | 43.98 | 43.22 | 43.33 | -1.14% | 0.67 | 2.95% |
| 2025-07-08 | 43.48 | 43.98 | 43.10 | 43.83 | +0.74% | 0.79 | 3.46% |
| 2025-07-07 | 43.30 | 43.52 | 42.81 | 43.51 | +1.35% | 0.68 | 3.01% |
| 2025-07-04 | 43.93 | 44.05 | 42.91 | 42.93 | -1.99% | 1.15 | 5.07% |
| 2025-07-03 | 43.75 | 44.50 | 43.62 | 43.80 | +0.23% | 1.09 | 4.73% |
| 2025-07-02 | 44.25 | 44.63 | 43.45 | 43.70 | -1.24% | 1.10 | 4.79% |
| 2025-07-01 | 44.96 | 44.98 | 43.68 | 44.25 | -2.68% | 1.89 | 8.18% |
| 2025-06-30 | 46.03 | 46.44 | 44.70 | 45.47 | -4.47% | 3.01 | 12.74% |
| 2025-06-27 | 47.34 | 52.24 | 46.01 | 47.60 | +5.31% | 4.94 | 19.50% |
| 2025-06-26 | 45.20 | 45.20 | 45.20 | 45.20 | nan% | nan | nan% |
| 2025-06-25 | 45.20 | 45.20 | 45.20 | 45.20 | nan% | nan | nan% |