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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 100.30 | 105.99 | 97.80 | 103.23 | +2.60% | 6.32 | 11.87% |
| 2026-01-15 | 102.08 | 103.25 | 98.66 | 100.61 | -2.78% | 4.74 | 9.04% |
| 2026-01-14 | 101.52 | 109.59 | 100.19 | 103.49 | +1.50% | 7.97 | 14.48% |
| 2026-01-13 | 110.10 | 115.95 | 101.49 | 101.96 | -7.94% | 8.99 | 16.06% |
| 2026-01-12 | 105.54 | 112.98 | 102.30 | 110.75 | +7.04% | 9.96 | 17.56% |
| 2026-01-09 | 99.01 | 103.84 | 98.54 | 103.47 | +3.89% | 5.13 | 9.62% |
| 2026-01-08 | 99.11 | 100.93 | 97.81 | 99.60 | +0.11% | 3.12 | 6.00% |
| 2026-01-07 | 103.11 | 104.78 | 98.32 | 99.49 | -1.97% | 4.51 | 8.55% |
| 2026-01-06 | 102.41 | 104.50 | 100.81 | 101.49 | -1.87% | 5.53 | 10.34% |
| 2026-01-05 | 94.70 | 105.71 | 94.70 | 103.42 | +9.21% | 7.68 | 14.48% |
| 2025-12-31 | 100.00 | 100.00 | 94.08 | 94.70 | -5.73% | 6.61 | 13.13% |
| 2025-12-30 | 104.81 | 104.81 | 99.60 | 100.46 | -4.76% | 6.45 | 12.20% |
| 2025-12-29 | 106.89 | 109.20 | 105.00 | 105.48 | -3.64% | 5.38 | 9.63% |
| 2025-12-26 | 106.17 | 113.03 | 104.99 | 109.47 | +2.08% | 6.87 | 11.98% |
| 2025-12-25 | 106.89 | 109.68 | 105.00 | 107.24 | -0.75% | 4.87 | 8.71% |
| 2025-12-24 | 104.71 | 111.56 | 103.14 | 108.05 | +3.20% | 5.92 | 10.46% |
| 2025-12-23 | 106.00 | 106.16 | 102.93 | 104.70 | -0.90% | 3.66 | 6.68% |
| 2025-12-22 | 104.50 | 108.90 | 104.50 | 105.65 | +0.71% | 3.60 | 6.44% |
| 2025-12-19 | 108.17 | 109.05 | 104.00 | 104.91 | -2.86% | 4.72 | 8.50% |
| 2025-12-18 | 112.70 | 113.80 | 107.82 | 108.00 | -6.99% | 5.24 | 9.08% |