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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 60.31 | 68.92 | 58.10 | 68.92 | +20.01% | 6.39 | 18.58% |
| 2025-09-15 | 47.47 | 57.43 | 47.01 | 57.43 | +20.00% | 7.22 | 25.50% |
| 2025-09-12 | 48.32 | 50.05 | 47.58 | 47.86 | +1.79% | 2.74 | 10.80% |
| 2025-09-11 | 47.81 | 48.00 | 45.68 | 47.02 | +2.28% | 2.04 | 8.30% |
| 2025-09-10 | 44.29 | 46.40 | 44.29 | 45.97 | +2.59% | 1.27 | 5.33% |
| 2025-09-09 | 46.20 | 46.38 | 44.40 | 44.81 | -1.15% | 0.84 | 3.54% |
| 2025-09-08 | 43.89 | 45.79 | 43.75 | 45.33 | +3.21% | 1.04 | 4.43% |
| 2025-09-05 | 43.33 | 44.13 | 43.07 | 43.92 | +1.01% | 0.56 | 2.43% |
| 2025-09-04 | 43.62 | 44.70 | 42.92 | 43.48 | -0.25% | 0.69 | 3.02% |
| 2025-09-03 | 44.21 | 45.18 | 43.51 | 43.59 | -1.62% | 0.71 | 3.05% |
| 2025-09-02 | 45.36 | 45.88 | 43.82 | 44.31 | -2.96% | 0.83 | 3.56% |
| 2025-09-01 | 45.45 | 46.64 | 45.40 | 45.66 | +0.09% | 0.69 | 2.87% |
| 2025-08-29 | 46.60 | 46.60 | 45.40 | 45.62 | -2.10% | 0.89 | 3.71% |
| 2025-08-28 | 45.86 | 47.69 | 45.06 | 46.60 | -0.21% | 1.37 | 5.64% |
| 2025-08-27 | 47.40 | 49.20 | 46.60 | 46.70 | -1.83% | 1.51 | 6.00% |
| 2025-08-26 | 47.25 | 48.29 | 47.18 | 47.57 | +0.04% | 1.19 | 4.76% |
| 2025-08-25 | 48.41 | 48.58 | 47.10 | 47.55 | -1.67% | 1.25 | 5.00% |
| 2025-08-22 | 47.55 | 48.49 | 47.03 | 48.36 | +1.66% | 1.20 | 4.79% |
| 2025-08-21 | 47.38 | 48.94 | 47.00 | 47.57 | +0.91% | 1.34 | 5.34% |
| 2025-08-20 | 47.20 | 47.47 | 46.50 | 47.14 | -0.30% | 0.89 | 3.62% |