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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 150.28 | 150.40 | 138.00 | 143.49 | -4.80% | 10.31 | 13.78% |
| 2025-11-18 | 146.00 | 157.00 | 143.00 | 150.72 | +2.90% | 11.58 | 14.71% |
| 2025-11-17 | 149.55 | 153.50 | 142.32 | 146.47 | -0.05% | 9.45 | 12.22% |
| 2025-11-14 | 149.69 | 151.58 | 141.89 | 146.55 | -3.08% | 9.12 | 11.81% |
| 2025-11-13 | 154.21 | 156.00 | 146.43 | 151.20 | -1.89% | 14.08 | 17.89% |
| 2025-11-12 | 144.44 | 159.00 | 141.00 | 154.12 | +7.03% | 19.27 | 24.27% |
| 2025-11-11 | 129.28 | 144.00 | 126.84 | 144.00 | +20.00% | 12.95 | 17.84% |
| 2025-11-10 | 101.00 | 120.00 | 98.37 | 120.00 | +20.00% | 9.95 | 17.72% |
| 2025-11-07 | 103.10 | 104.48 | 97.12 | 100.00 | -4.03% | 6.66 | 12.63% |
| 2025-11-06 | 106.10 | 114.75 | 104.11 | 104.20 | -0.84% | 8.51 | 14.79% |
| 2025-11-05 | 105.55 | 106.98 | 100.28 | 105.08 | -2.60% | 5.79 | 10.70% |
| 2025-11-04 | 109.18 | 114.10 | 106.16 | 107.88 | -1.48% | 8.98 | 15.62% |
| 2025-11-03 | 99.01 | 110.00 | 97.05 | 109.50 | +6.43% | 9.38 | 17.14% |
| 2025-10-31 | 106.22 | 112.97 | 100.61 | 102.88 | -6.35% | 7.68 | 14.00% |
| 2025-10-30 | 104.14 | 116.05 | 103.00 | 109.86 | +3.15% | 9.24 | 16.06% |
| 2025-10-29 | 105.03 | 109.25 | 104.38 | 106.51 | -2.86% | 7.39 | 13.24% |
| 2025-10-28 | 101.10 | 111.60 | 101.10 | 109.65 | +5.37% | 10.54 | 18.71% |
| 2025-10-27 | 105.40 | 107.90 | 100.19 | 104.06 | +0.31% | 8.40 | 15.40% |
| 2025-10-24 | 102.88 | 105.81 | 99.08 | 103.74 | +2.11% | 8.56 | 16.00% |
| 2025-10-23 | 105.00 | 108.01 | 100.51 | 101.60 | -5.83% | 9.23 | 17.13% |