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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.94 | 34.60 | 32.15 | 33.51 | +2.73% | 4.48 | 5.63% |
| 2025-05-26 | 32.47 | 32.84 | 31.55 | 32.62 | +2.81% | 3.50 | 4.59% |
| 2025-05-23 | 31.77 | 32.55 | 31.45 | 31.73 | -0.26% | 3.41 | 4.48% |
| 2025-05-22 | 33.07 | 34.39 | 31.70 | 31.81 | -4.70% | 5.28 | 6.83% |
| 2025-05-21 | 31.55 | 34.46 | 31.14 | 33.38 | +1.69% | 5.36 | 6.88% |
| 2025-05-20 | 30.16 | 33.07 | 29.75 | 32.82 | +8.29% | 6.07 | 8.11% |
| 2025-05-19 | 28.50 | 31.80 | 28.24 | 30.31 | +3.35% | 6.25 | 8.91% |
| 2025-05-16 | 29.51 | 30.83 | 28.32 | 29.33 | +0.96% | 7.26 | 10.39% |
| 2025-05-15 | 26.40 | 29.05 | 26.18 | 29.05 | +10.00% | 4.93 | 7.43% |
| 2025-05-14 | 25.90 | 26.62 | 25.49 | 26.41 | +1.43% | 3.28 | 5.27% |
| 2025-05-13 | 24.53 | 26.23 | 24.46 | 26.04 | +6.54% | 4.45 | 7.26% |
| 2025-05-12 | 23.71 | 24.83 | 23.71 | 24.44 | +1.61% | 2.22 | 3.82% |
| 2025-05-09 | 23.66 | 24.37 | 23.30 | 24.05 | +0.85% | 2.27 | 3.97% |
| 2025-05-08 | 23.97 | 23.97 | 22.94 | 23.85 | -0.91% | 2.81 | 5.05% |
| 2025-05-07 | 24.93 | 25.06 | 23.94 | 24.07 | -2.95% | 2.38 | 4.12% |
| 2025-05-06 | 24.93 | 25.08 | 24.43 | 24.80 | -0.51% | 2.38 | 4.06% |