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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 126.30 | 128.30 | 123.07 | 123.58 | -2.22% | 3.57 | 6.97% |
| 2025-11-18 | 125.26 | 131.35 | 125.01 | 126.38 | +2.94% | 6.19 | 11.87% |
| 2025-11-17 | 121.11 | 122.98 | 118.28 | 122.77 | +1.46% | 3.13 | 6.36% |
| 2025-11-14 | 125.87 | 126.86 | 120.70 | 121.00 | -4.46% | 4.57 | 9.10% |
| 2025-11-13 | 125.90 | 126.98 | 124.79 | 126.65 | +1.06% | 2.02 | 3.92% |
| 2025-11-12 | 126.01 | 128.79 | 123.51 | 125.32 | -1.06% | 2.51 | 4.88% |
| 2025-11-11 | 126.90 | 129.68 | 125.50 | 126.66 | +1.21% | 3.59 | 6.89% |
| 2025-11-10 | 126.43 | 128.77 | 123.73 | 125.15 | -1.01% | 2.96 | 5.74% |
| 2025-11-07 | 127.36 | 129.35 | 125.61 | 126.43 | -1.21% | 2.84 | 5.46% |
| 2025-11-06 | 127.10 | 128.95 | 126.80 | 127.98 | +0.72% | 1.97 | 3.78% |
| 2025-11-05 | 125.55 | 127.96 | 125.00 | 127.07 | -0.69% | 1.80 | 3.47% |
| 2025-11-04 | 131.32 | 131.55 | 126.62 | 127.95 | -2.55% | 2.33 | 4.46% |
| 2025-11-03 | 132.26 | 132.47 | 127.80 | 131.30 | -0.91% | 3.65 | 6.89% |
| 2025-10-31 | 132.68 | 134.48 | 130.01 | 132.50 | +1.63% | 3.79 | 6.99% |
| 2025-10-30 | 136.00 | 140.28 | 130.00 | 130.38 | -9.21% | 8.01 | 14.64% |
| 2025-10-29 | 140.00 | 144.98 | 139.74 | 143.61 | +2.25% | 3.62 | 6.20% |
| 2025-10-28 | 142.45 | 144.55 | 139.40 | 140.45 | -2.38% | 4.78 | 8.26% |
| 2025-10-27 | 147.51 | 149.58 | 143.88 | 143.88 | -1.98% | 5.31 | 8.90% |
| 2025-10-24 | 147.68 | 149.79 | 145.68 | 146.79 | +0.27% | 5.98 | 9.92% |
| 2025-10-23 | 146.21 | 147.50 | 144.14 | 146.39 | -1.02% | 2.93 | 4.92% |