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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 93.00 | 94.39 | 91.25 | 91.40 | -2.02% | 1.77 | 3.65% |
| 2026-02-12 | 92.39 | 94.39 | 91.71 | 93.28 | +0.96% | 2.39 | 4.90% |
| 2026-02-11 | 93.99 | 95.49 | 92.38 | 92.39 | -0.91% | 1.78 | 3.64% |
| 2026-02-10 | 94.00 | 94.79 | 92.44 | 93.24 | -0.55% | 1.89 | 3.87% |
| 2026-02-09 | 91.79 | 95.80 | 91.79 | 93.76 | +3.03% | 3.30 | 6.68% |
| 2026-02-06 | 90.60 | 92.25 | 87.62 | 91.00 | +0.33% | 2.07 | 4.36% |
| 2026-02-05 | 91.14 | 91.39 | 89.60 | 90.70 | -1.48% | 1.92 | 4.05% |
| 2026-02-04 | 92.76 | 92.92 | 89.80 | 92.06 | -1.80% | 3.13 | 6.56% |
| 2026-02-03 | 92.98 | 95.00 | 90.80 | 93.75 | +0.80% | 3.82 | 7.87% |
| 2026-02-02 | 89.02 | 97.25 | 88.61 | 93.01 | +3.22% | 5.00 | 10.20% |
| 2026-01-30 | 90.12 | 91.10 | 88.60 | 90.11 | -1.12% | 2.20 | 4.68% |
| 2026-01-29 | 90.21 | 94.51 | 88.41 | 91.13 | +0.24% | 3.57 | 7.40% |
| 2026-01-28 | 92.91 | 94.46 | 90.41 | 90.91 | -2.56% | 2.65 | 5.51% |
| 2026-01-27 | 94.15 | 94.99 | 90.15 | 93.30 | -1.15% | 3.30 | 6.84% |
| 2026-01-26 | 96.29 | 99.09 | 94.01 | 94.39 | -1.97% | 3.60 | 7.17% |
| 2026-01-23 | 96.10 | 97.00 | 94.00 | 96.29 | +0.28% | 3.01 | 6.00% |
| 2026-01-22 | 97.94 | 98.44 | 95.50 | 96.02 | -1.96% | 2.94 | 5.83% |
| 2026-01-21 | 98.13 | 99.38 | 95.70 | 97.94 | -0.84% | 2.71 | 5.28% |
| 2026-01-20 | 104.18 | 105.05 | 98.01 | 98.77 | -5.18% | 5.02 | 9.60% |
| 2026-01-19 | 102.49 | 108.49 | 102.01 | 104.17 | +0.91% | 5.74 | 10.45% |