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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 86.30 | 89.18 | 85.84 | 87.81 | +0.92% | 2.76 | 6.04% |
| 2026-04-20 | 87.17 | 87.50 | 83.65 | 87.01 | -0.45% | 4.13 | 9.24% |
| 2026-04-17 | 84.87 | 87.84 | 84.00 | 87.40 | +3.20% | 3.96 | 8.81% |
| 2026-04-16 | 82.45 | 86.43 | 81.02 | 84.69 | +2.65% | 3.48 | 7.93% |
| 2026-04-15 | 81.70 | 84.20 | 80.35 | 82.50 | +1.45% | 3.22 | 7.46% |
| 2026-04-14 | 78.34 | 83.57 | 78.30 | 81.32 | +3.94% | 3.89 | 9.09% |
| 2026-04-13 | 77.14 | 79.30 | 76.68 | 78.24 | 0.00% | 1.63 | 4.00% |
| 2026-04-10 | 78.53 | 81.80 | 77.84 | 78.24 | +0.01% | 1.98 | 4.73% |
| 2026-04-09 | 77.80 | 78.77 | 76.08 | 78.23 | -1.25% | 1.88 | 4.66% |
| 2026-04-08 | 75.50 | 79.80 | 75.00 | 79.22 | +7.26% | 2.48 | 6.06% |
| 2026-04-07 | 72.40 | 75.00 | 72.40 | 73.86 | +1.75% | 1.56 | 4.04% |
| 2026-04-03 | 73.58 | 74.96 | 71.11 | 72.59 | -0.83% | 2.21 | 5.78% |
| 2026-04-02 | 77.18 | 77.18 | 72.47 | 73.20 | -3.85% | 1.41 | 3.64% |
| 2026-04-01 | 76.86 | 78.33 | 75.02 | 76.13 | +1.74% | 1.46 | 3.67% |
| 2026-03-31 | 76.07 | 78.40 | 74.83 | 74.83 | -1.94% | 1.25 | 3.13% |
| 2026-03-30 | 75.13 | 77.07 | 75.13 | 76.31 | -0.79% | 1.38 | 3.46% |
| 2026-03-27 | 74.61 | 77.77 | 74.50 | 76.92 | +0.84% | 1.15 | 2.86% |
| 2026-03-26 | 78.20 | 78.67 | 75.71 | 76.28 | -2.58% | 1.10 | 2.74% |
| 2026-03-25 | 78.38 | 80.38 | 77.90 | 78.30 | +1.12% | 1.39 | 3.37% |
| 2026-03-24 | 76.56 | 77.84 | 74.29 | 77.43 | +3.16% | 1.80 | 4.54% |