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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 45.20 | 45.20 | 45.20 | 45.20 | nan% | nan | nan% |
| 2025-06-23 | 45.20 | 45.20 | 45.20 | 45.20 | nan% | nan | nan% |
| 2025-06-20 | 45.20 | 45.20 | 45.20 | 45.20 | nan% | nan | nan% |
| 2025-06-19 | 46.64 | 47.19 | 44.82 | 45.20 | -3.73% | 1.70 | 7.09% |
| 2025-06-18 | 48.02 | 48.06 | 46.35 | 46.95 | -3.30% | 2.32 | 9.38% |
| 2025-06-17 | 46.51 | 49.30 | 45.90 | 48.55 | +4.30% | 3.18 | 12.66% |
| 2025-06-16 | 44.91 | 48.30 | 44.91 | 46.55 | +5.34% | 2.95 | 11.98% |
| 2025-06-13 | 43.75 | 44.78 | 43.14 | 44.19 | +0.09% | 1.49 | 6.47% |
| 2025-06-12 | 42.59 | 44.80 | 42.55 | 44.15 | +3.76% | 1.71 | 7.41% |
| 2025-06-11 | 41.91 | 42.79 | 41.88 | 42.55 | +1.02% | 0.75 | 3.36% |
| 2025-06-10 | 41.85 | 42.52 | 41.04 | 42.12 | +0.17% | 1.11 | 5.08% |
| 2025-06-09 | 40.21 | 42.89 | 40.20 | 42.05 | +2.39% | 1.41 | 6.44% |
| 2025-06-06 | 41.25 | 41.46 | 40.73 | 41.07 | -0.73% | 0.61 | 2.82% |
| 2025-06-05 | 41.50 | 41.50 | 40.80 | 41.37 | -0.17% | 0.77 | 3.59% |
| 2025-06-04 | 41.14 | 41.54 | 40.44 | 41.44 | +1.17% | 1.06 | 4.95% |
| 2025-06-03 | 39.37 | 41.96 | 38.89 | 40.96 | +5.57% | 1.96 | 9.12% |
| 2025-05-30 | 39.59 | 39.95 | 38.68 | 38.80 | -2.54% | 0.40 | 1.92% |
| 2025-05-29 | 38.68 | 40.09 | 38.68 | 39.81 | +2.42% | 0.54 | 2.59% |
| 2025-05-28 | 39.38 | 39.52 | 38.69 | 38.87 | -0.86% | 0.27 | 1.31% |
| 2025-05-27 | 39.14 | 39.49 | 38.68 | 39.21 | -0.10% | 0.40 | 1.96% |