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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.05 | 39.26 | 38.05 | 39.25 | +3.07% | 0.45 | 2.21% |
| 2025-05-23 | 38.91 | 39.37 | 38.08 | 38.08 | -2.14% | 0.47 | 2.31% |
| 2025-05-22 | 39.65 | 40.23 | 38.86 | 38.91 | -2.36% | 0.43 | 2.08% |
| 2025-05-21 | 40.18 | 40.53 | 39.59 | 39.85 | -1.25% | 0.57 | 2.69% |
| 2025-05-20 | 39.58 | 40.63 | 39.28 | 40.36 | +1.95% | 0.80 | 3.75% |
| 2025-05-19 | 39.17 | 39.84 | 38.58 | 39.58 | +1.06% | 0.54 | 2.61% |
| 2025-05-16 | 38.85 | 39.62 | 38.06 | 39.17 | -0.75% | 0.77 | 3.74% |
| 2025-05-15 | 39.73 | 40.95 | 39.44 | 39.46 | -0.35% | 1.24 | 5.86% |
| 2025-05-14 | 39.65 | 40.26 | 39.28 | 39.60 | -0.05% | 0.58 | 2.79% |
| 2025-05-13 | 40.46 | 40.70 | 39.56 | 39.62 | -0.65% | 0.58 | 2.73% |
| 2025-05-12 | 39.51 | 40.30 | 39.46 | 39.88 | +1.46% | 0.62 | 2.95% |
| 2025-05-09 | 39.86 | 39.96 | 38.94 | 39.31 | -1.64% | 0.54 | 2.61% |
| 2025-05-08 | 40.16 | 40.21 | 39.66 | 39.96 | -0.12% | 0.63 | 3.00% |
| 2025-05-07 | 39.66 | 40.24 | 39.21 | 40.01 | +1.38% | 1.02 | 4.85% |
| 2025-05-06 | 38.28 | 39.46 | 38.28 | 39.46 | +3.16% | 0.85 | 4.10% |