若羽臣 sz.003010
26.21
-3.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.09 | 27.25 | 26.10 | 26.21 | -3.39% | 1.66 | 2.77% |
| 2026-05-22 | 27.70 | 27.78 | 26.90 | 27.13 | -1.56% | 1.60 | 2.60% |
| 2026-05-21 | 28.46 | 28.60 | 27.51 | 27.56 | -2.65% | 1.88 | 2.96% |
| 2026-05-20 | 28.49 | 28.59 | 28.12 | 28.31 | -0.94% | 0.95 | 1.48% |
| 2026-05-19 | 28.23 | 29.15 | 28.20 | 28.58 | +0.63% | 1.58 | 2.43% |
| 2026-05-18 | 28.76 | 28.76 | 27.91 | 28.40 | -1.25% | 1.71 | 2.68% |
| 2026-05-15 | 28.92 | 29.41 | 28.66 | 28.76 | -0.52% | 1.64 | 2.50% |
| 2026-05-14 | 28.78 | 29.79 | 28.62 | 28.91 | +0.31% | 2.43 | 3.69% |
| 2026-05-13 | 28.95 | 29.42 | 28.49 | 28.82 | -0.96% | 2.18 | 3.37% |
| 2026-05-12 | 29.19 | 29.86 | 28.69 | 29.10 | -0.55% | 1.95 | 2.94% |
| 2026-05-11 | 29.90 | 29.94 | 28.81 | 29.26 | -2.30% | 2.78 | 4.22% |
| 2026-05-08 | 30.20 | 30.40 | 29.86 | 29.95 | -1.29% | 1.85 | 2.72% |
| 2026-05-07 | 30.13 | 30.55 | 29.95 | 30.34 | +0.60% | 2.72 | 3.98% |
| 2026-05-06 | 30.89 | 31.13 | 30.13 | 30.16 | -2.77% | 3.27 | 4.76% |
| 2026-04-30 | 32.00 | 33.00 | 30.47 | 31.02 | +0.42% | 5.41 | 7.59% |
| 2026-04-29 | 29.81 | 31.20 | 29.81 | 30.89 | +2.86% | 2.53 | 3.66% |
| 2026-04-28 | 30.29 | 30.40 | 29.82 | 30.03 | -0.86% | 1.24 | 1.83% |
| 2026-04-27 | 30.29 | 30.67 | 30.06 | 30.29 | -0.23% | 1.13 | 1.65% |
| 2026-04-24 | 30.80 | 31.11 | 30.18 | 30.36 | -2.10% | 1.48 | 2.16% |
| 2026-04-23 | 30.83 | 31.60 | 30.54 | 31.01 | +0.55% | 1.83 | 2.61% |