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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 103.57 | 110.78 | 100.50 | 107.89 | +1.71% | 10.88 | 19.45% |
| 2025-10-21 | 91.08 | 110.96 | 90.00 | 106.08 | +14.72% | 14.31 | 27.70% |
| 2025-10-20 | 80.43 | 94.00 | 78.72 | 92.47 | +14.97% | 10.79 | 24.15% |
| 2025-10-17 | 78.41 | 84.98 | 76.29 | 80.43 | +4.63% | 8.69 | 20.62% |
| 2025-10-16 | 79.83 | 81.00 | 76.78 | 76.87 | -3.86% | 4.31 | 10.50% |
| 2025-10-15 | 79.56 | 82.58 | 76.58 | 79.96 | +1.76% | 5.27 | 12.66% |
| 2025-10-14 | 88.89 | 88.89 | 75.69 | 78.58 | -10.81% | 7.67 | 17.92% |
| 2025-10-13 | 85.62 | 94.50 | 83.01 | 88.10 | -2.11% | 8.46 | 18.54% |
| 2025-10-10 | 83.47 | 93.57 | 83.00 | 90.00 | +1.35% | 8.88 | 19.00% |
| 2025-10-09 | 96.82 | 96.82 | 88.12 | 88.80 | -8.28% | 11.21 | 23.32% |
| 2025-09-30 | 84.97 | 98.88 | 77.53 | 96.82 | +15.08% | 14.60 | 32.77% |
| 2025-09-29 | 75.18 | 89.00 | 73.70 | 84.13 | +11.90% | 11.87 | 27.55% |
| 2025-09-26 | 82.00 | 82.50 | 70.70 | 75.18 | -10.37% | 10.39 | 26.32% |
| 2025-09-25 | 78.85 | 88.10 | 77.36 | 83.88 | +8.51% | 12.15 | 27.81% |
| 2025-09-24 | 79.08 | 82.00 | 76.59 | 77.30 | -2.64% | 9.06 | 21.92% |
| 2025-09-23 | 77.60 | 82.19 | 76.00 | 79.40 | -0.75% | 10.34 | 25.05% |
| 2025-09-22 | 69.00 | 84.45 | 69.00 | 80.00 | +11.00% | 12.83 | 31.62% |
| 2025-09-19 | 72.88 | 79.94 | 70.20 | 72.07 | -1.95% | 12.22 | 31.14% |
| 2025-09-18 | 80.00 | 81.66 | 71.40 | 73.50 | -10.37% | 13.03 | 32.73% |
| 2025-09-17 | 75.04 | 82.70 | 74.99 | 82.00 | +18.98% | 15.40 | 36.65% |