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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 107.19 | 117.02 | 106.02 | 116.12 | +8.30% | 8.22 | 14.03% |
| 2025-12-16 | 113.42 | 115.10 | 105.88 | 107.22 | -5.24% | 6.38 | 11.11% |
| 2025-12-15 | 115.00 | 122.88 | 113.00 | 113.15 | -1.75% | 8.60 | 13.87% |
| 2025-12-12 | 128.98 | 128.98 | 113.46 | 115.17 | -11.92% | 11.86 | 18.93% |
| 2025-12-11 | 129.99 | 137.80 | 122.28 | 130.76 | +0.11% | 12.85 | 18.75% |
| 2025-12-10 | 140.08 | 140.96 | 123.60 | 130.62 | -5.35% | 11.61 | 16.81% |
| 2025-12-09 | 113.85 | 138.00 | 113.00 | 138.00 | +20.00% | 12.19 | 18.42% |
| 2025-12-08 | 110.85 | 119.68 | 108.80 | 115.00 | +3.74% | 8.45 | 14.12% |
| 2025-12-05 | 107.38 | 115.66 | 103.21 | 110.85 | +4.47% | 8.12 | 14.15% |
| 2025-12-04 | 111.50 | 112.29 | 105.60 | 106.11 | -4.15% | 4.11 | 7.33% |
| 2025-12-03 | 112.77 | 113.87 | 110.01 | 110.70 | -2.52% | 3.41 | 5.83% |
| 2025-12-02 | 118.00 | 118.01 | 112.00 | 113.56 | -3.85% | 5.06 | 8.51% |
| 2025-12-01 | 126.11 | 126.49 | 115.00 | 118.11 | -6.05% | 6.99 | 11.21% |
| 2025-11-28 | 124.50 | 128.50 | 121.30 | 125.72 | +0.74% | 5.24 | 8.04% |
| 2025-11-27 | 130.50 | 131.49 | 124.17 | 124.80 | -3.32% | 6.61 | 9.94% |
| 2025-11-26 | 129.74 | 141.34 | 128.50 | 129.09 | -0.50% | 9.27 | 13.36% |
| 2025-11-25 | 131.81 | 134.97 | 127.48 | 129.74 | +6.54% | 7.04 | 10.34% |
| 2025-11-24 | 125.15 | 126.00 | 115.80 | 121.78 | -2.26% | 8.57 | 13.46% |
| 2025-11-21 | 137.01 | 139.51 | 122.00 | 124.60 | -13.03% | 10.78 | 15.88% |
| 2025-11-20 | 140.98 | 148.20 | 138.55 | 143.26 | -0.16% | 7.56 | 10.07% |