汇成真空 sz.301392
202.30
+8.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 189.14 | 208.00 | 185.00 | 202.30 | +8.24% | 13.82 | 17.05% |
| 2026-05-21 | 208.11 | 215.80 | 183.00 | 187.00 | -8.78% | 14.15 | 17.60% |
| 2026-05-20 | 192.50 | 216.28 | 188.28 | 205.00 | +5.83% | 12.78 | 15.62% |
| 2026-05-19 | 183.13 | 195.00 | 181.66 | 193.70 | +4.48% | 9.34 | 12.10% |
| 2026-05-18 | 186.08 | 192.99 | 182.80 | 185.39 | -1.69% | 7.83 | 10.23% |
| 2026-05-15 | 191.98 | 203.00 | 185.64 | 188.58 | -3.37% | 12.51 | 15.92% |
| 2026-05-14 | 201.72 | 203.00 | 184.15 | 195.15 | +0.21% | 15.97 | 20.41% |
| 2026-05-13 | 204.51 | 208.00 | 190.62 | 194.74 | -2.39% | 14.94 | 18.68% |
| 2026-05-12 | 178.33 | 201.00 | 173.00 | 199.50 | +11.11% | 16.78 | 22.20% |
| 2026-05-11 | 170.71 | 181.88 | 170.71 | 179.55 | +5.18% | 10.15 | 13.92% |
| 2026-05-08 | 162.97 | 178.00 | 162.00 | 170.71 | +2.89% | 10.72 | 15.29% |
| 2026-05-07 | 163.29 | 168.58 | 161.50 | 165.91 | +1.46% | 9.72 | 14.42% |
| 2026-05-06 | 157.33 | 172.45 | 154.00 | 163.52 | +4.75% | 12.03 | 18.06% |
| 2026-04-30 | 155.01 | 159.90 | 154.50 | 156.11 | -0.44% | 4.76 | 7.46% |
| 2026-04-29 | 153.00 | 160.90 | 153.00 | 156.80 | +0.21% | 6.22 | 9.64% |
| 2026-04-28 | 161.77 | 165.80 | 155.50 | 156.47 | -2.90% | 8.99 | 13.74% |
| 2026-04-27 | 161.00 | 165.00 | 158.32 | 161.15 | +0.09% | 6.44 | 9.75% |
| 2026-04-24 | 159.89 | 166.99 | 159.27 | 161.01 | -0.87% | 5.82 | 8.80% |
| 2026-04-23 | 168.47 | 171.80 | 159.31 | 162.43 | -0.99% | 8.96 | 13.39% |
| 2026-04-22 | 153.97 | 165.00 | 153.46 | 164.06 | +5.98% | 8.64 | 13.29% |