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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.44 | 42.96 | 40.25 | 40.33 | -2.69% | 6.44 | 6.59% |
| 2025-06-24 | 40.83 | 41.84 | 39.85 | 41.44 | +1.76% | 6.56 | 6.82% |
| 2025-06-23 | 37.08 | 41.11 | 37.08 | 40.73 | +4.81% | 7.86 | 8.53% |
| 2025-06-20 | 41.19 | 41.49 | 38.34 | 38.86 | -6.59% | 7.98 | 8.66% |
| 2025-06-19 | 42.12 | 43.98 | 40.50 | 41.60 | -2.38% | 6.54 | 6.62% |
| 2025-06-18 | 44.76 | 44.98 | 40.83 | 42.62 | -5.59% | 8.72 | 8.73% |
| 2025-06-17 | 42.67 | 45.96 | 42.05 | 45.14 | +5.94% | 9.88 | 9.40% |
| 2025-06-16 | 42.77 | 44.51 | 41.21 | 42.61 | -1.66% | 7.46 | 7.39% |
| 2025-06-13 | 42.20 | 45.47 | 41.42 | 43.33 | +2.68% | 10.00 | 9.85% |
| 2025-06-12 | 37.98 | 42.20 | 37.57 | 42.20 | +10.00% | 8.15 | 8.64% |
| 2025-06-11 | 36.83 | 38.41 | 36.45 | 38.36 | +2.68% | 6.70 | 7.58% |
| 2025-06-10 | 35.95 | 38.07 | 35.89 | 37.36 | +4.91% | 7.66 | 8.74% |
| 2025-06-09 | 34.86 | 36.48 | 33.90 | 35.61 | -2.38% | 5.52 | 6.65% |
| 2025-06-06 | 38.10 | 38.10 | 35.50 | 36.48 | -1.90% | 6.08 | 6.99% |
| 2025-06-05 | 40.30 | 41.98 | 37.03 | 37.18 | -7.74% | 9.26 | 10.03% |
| 2025-06-04 | 38.21 | 40.30 | 37.53 | 40.30 | +10.00% | 7.52 | 7.96% |
| 2025-06-03 | 33.56 | 36.64 | 33.56 | 36.64 | +10.01% | 3.09 | 3.65% |
| 2025-05-30 | 32.28 | 33.99 | 32.28 | 33.31 | +2.25% | 2.99 | 3.77% |
| 2025-05-29 | 33.07 | 33.59 | 32.06 | 32.57 | -2.44% | 3.60 | 4.65% |
| 2025-05-28 | 33.51 | 33.63 | 32.38 | 33.39 | -0.36% | 3.15 | 4.01% |