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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 78.57 | 78.75 | 74.01 | 75.06 | -6.19% | 2.23 | 5.56% |
| 2026-03-20 | 81.25 | 84.65 | 80.01 | 80.01 | -1.06% | 2.68 | 6.22% |
| 2026-03-19 | 83.11 | 83.71 | 80.40 | 80.87 | -4.60% | 2.06 | 4.82% |
| 2026-03-18 | 82.51 | 84.88 | 81.90 | 84.77 | +3.18% | 2.01 | 4.58% |
| 2026-03-17 | 84.79 | 84.85 | 82.04 | 82.16 | -3.34% | 1.59 | 3.65% |
| 2026-03-16 | 80.43 | 85.90 | 80.00 | 85.00 | +5.45% | 3.19 | 7.28% |
| 2026-03-13 | 79.91 | 81.88 | 79.50 | 80.61 | +0.04% | 1.05 | 2.49% |
| 2026-03-12 | 81.90 | 82.38 | 79.90 | 80.58 | -1.77% | 1.15 | 2.71% |
| 2026-03-11 | 83.52 | 84.00 | 81.71 | 82.03 | -1.73% | 1.30 | 3.01% |
| 2026-03-10 | 82.58 | 83.75 | 81.81 | 83.47 | +2.09% | 1.54 | 3.54% |
| 2026-03-09 | 81.13 | 82.69 | 80.11 | 81.76 | -1.38% | 1.54 | 3.62% |
| 2026-03-06 | 81.17 | 82.99 | 80.79 | 82.90 | +1.12% | 1.10 | 2.56% |
| 2026-03-05 | 81.50 | 83.99 | 81.00 | 81.98 | +2.03% | 1.58 | 3.67% |
| 2026-03-04 | 80.00 | 81.90 | 79.36 | 80.35 | -0.35% | 1.47 | 3.48% |
| 2026-03-03 | 85.43 | 86.07 | 80.24 | 80.63 | -4.69% | 2.39 | 5.50% |
| 2026-03-02 | 86.87 | 87.43 | 83.51 | 84.60 | -4.59% | 2.59 | 5.84% |
| 2026-02-27 | 88.20 | 89.68 | 86.89 | 88.67 | +0.53% | 1.56 | 3.37% |
| 2026-02-26 | 90.76 | 90.76 | 87.45 | 88.20 | -2.82% | 2.53 | 5.46% |
| 2026-02-25 | 89.99 | 91.89 | 89.40 | 90.76 | +1.35% | 1.71 | 3.60% |
| 2026-02-24 | 92.58 | 92.58 | 89.29 | 89.55 | -2.02% | 1.60 | 3.39% |