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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.43 | 42.23 | 38.30 | 42.23 | +9.99% | 7.79 | 8.69% |
| 2025-08-19 | 38.04 | 38.51 | 37.54 | 38.39 | +0.92% | 3.61 | 4.25% |
| 2025-08-18 | 36.61 | 38.52 | 36.61 | 38.04 | +3.92% | 4.48 | 5.34% |
| 2025-08-15 | 36.95 | 37.10 | 35.31 | 36.61 | -1.38% | 4.74 | 5.88% |
| 2025-08-14 | 37.37 | 38.19 | 36.75 | 37.12 | -1.62% | 4.17 | 5.00% |
| 2025-08-13 | 36.92 | 37.80 | 36.31 | 37.73 | +2.15% | 5.16 | 6.22% |
| 2025-08-12 | 36.78 | 37.80 | 36.15 | 36.93 | +0.60% | 4.46 | 5.41% |
| 2025-08-11 | 37.27 | 37.49 | 36.51 | 36.71 | -1.22% | 3.66 | 4.44% |
| 2025-08-08 | 38.22 | 38.67 | 36.75 | 37.17 | -2.75% | 7.59 | 9.03% |
| 2025-08-07 | 34.49 | 38.22 | 34.48 | 38.22 | +10.00% | 7.01 | 8.44% |
| 2025-08-06 | 34.25 | 35.14 | 32.26 | 34.74 | +0.89% | 5.29 | 6.99% |
| 2025-08-05 | 35.81 | 35.94 | 34.18 | 34.44 | -3.89% | 4.50 | 5.83% |
| 2025-08-04 | 34.38 | 35.92 | 34.36 | 35.83 | +2.11% | 3.45 | 4.36% |
| 2025-08-01 | 36.56 | 36.66 | 34.35 | 35.09 | -4.00% | 5.18 | 6.64% |
| 2025-07-31 | 34.90 | 36.94 | 34.54 | 36.56 | +4.04% | 5.69 | 7.12% |
| 2025-07-30 | 34.06 | 35.38 | 34.01 | 35.13 | +2.13% | 3.58 | 4.62% |
| 2025-07-29 | 34.98 | 35.17 | 33.86 | 34.40 | -1.43% | 3.88 | 5.08% |
| 2025-07-28 | 35.38 | 36.13 | 34.71 | 34.90 | -2.67% | 3.76 | 4.79% |
| 2025-07-25 | 34.50 | 36.68 | 34.50 | 35.86 | +2.60% | 6.28 | 7.82% |
| 2025-07-24 | 34.73 | 35.88 | 34.55 | 34.95 | +1.05% | 5.60 | 7.11% |