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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.08 | 34.69 | 33.71 | 34.59 | +0.91% | 3.77 | 4.94% |
| 2025-07-22 | 35.39 | 35.81 | 34.02 | 34.27 | -3.64% | 4.34 | 5.60% |
| 2025-07-21 | 35.95 | 36.22 | 35.43 | 35.57 | -2.46% | 3.66 | 4.61% |
| 2025-07-18 | 37.16 | 37.29 | 36.07 | 36.46 | -1.87% | 3.37 | 4.13% |
| 2025-07-17 | 36.92 | 37.22 | 36.06 | 37.16 | +0.29% | 3.82 | 4.68% |
| 2025-07-16 | 37.08 | 37.74 | 36.80 | 37.05 | -0.08% | 2.58 | 3.11% |
| 2025-07-15 | 38.30 | 38.33 | 36.08 | 37.08 | -2.99% | 5.39 | 6.56% |
| 2025-07-14 | 38.36 | 38.59 | 37.66 | 38.23 | -0.98% | 2.76 | 3.25% |
| 2025-07-11 | 38.30 | 39.33 | 37.93 | 38.60 | +0.78% | 2.83 | 3.28% |
| 2025-07-10 | 38.94 | 38.94 | 37.88 | 38.30 | -2.64% | 3.86 | 4.52% |
| 2025-07-09 | 39.53 | 40.14 | 38.66 | 39.34 | -0.50% | 3.83 | 4.37% |
| 2025-07-08 | 40.41 | 40.49 | 38.30 | 39.54 | -2.13% | 4.35 | 4.97% |
| 2025-07-07 | 40.24 | 41.21 | 39.99 | 40.40 | -0.80% | 2.30 | 2.55% |
| 2025-07-04 | 41.56 | 41.70 | 39.60 | 40.73 | -3.06% | 4.10 | 4.55% |
| 2025-07-03 | 41.66 | 42.05 | 40.30 | 42.01 | +0.90% | 4.29 | 4.68% |
| 2025-07-02 | 44.36 | 45.08 | 41.29 | 41.64 | -5.98% | 6.16 | 6.09% |
| 2025-07-01 | 43.41 | 45.54 | 42.70 | 44.29 | +2.85% | 6.80 | 6.52% |
| 2025-06-30 | 40.57 | 43.32 | 40.44 | 43.06 | +5.96% | 6.25 | 6.33% |
| 2025-06-27 | 40.78 | 41.50 | 40.07 | 40.63 | -0.33% | 3.79 | 3.96% |
| 2025-06-26 | 40.04 | 41.14 | 39.55 | 40.77 | +1.09% | 4.95 | 5.20% |