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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.00 | 31.24 | 30.40 | 30.84 | -0.90% | 1.79 | 2.57% |
| 2026-04-21 | 31.61 | 31.95 | 30.93 | 31.12 | -2.35% | 1.50 | 2.12% |
| 2026-04-20 | 31.50 | 32.08 | 31.18 | 31.87 | +1.05% | 1.85 | 2.57% |
| 2026-04-17 | 31.27 | 31.75 | 30.60 | 31.54 | +0.86% | 2.43 | 3.44% |
| 2026-04-16 | 30.81 | 31.80 | 30.55 | 31.27 | +1.56% | 2.67 | 3.78% |
| 2026-04-15 | 30.85 | 31.62 | 30.64 | 30.79 | -0.19% | 2.18 | 3.11% |
| 2026-04-14 | 31.67 | 31.68 | 30.30 | 30.85 | -1.78% | 2.79 | 4.01% |
| 2026-04-13 | 31.09 | 31.50 | 29.50 | 31.41 | +0.38% | 4.89 | 7.10% |
| 2026-04-10 | 32.50 | 33.16 | 31.11 | 31.29 | -3.75% | 4.84 | 6.73% |
| 2026-04-09 | 32.65 | 33.89 | 32.12 | 32.51 | -1.87% | 3.63 | 4.87% |
| 2026-04-08 | 32.98 | 33.23 | 32.51 | 33.13 | +1.53% | 3.25 | 4.37% |
| 2026-04-07 | 32.32 | 32.79 | 32.01 | 32.63 | +1.65% | 2.34 | 3.18% |
| 2026-04-03 | 33.10 | 33.13 | 31.89 | 32.10 | -2.16% | 2.64 | 3.62% |
| 2026-04-02 | 33.02 | 33.42 | 32.48 | 32.81 | -1.14% | 3.31 | 4.46% |
| 2026-04-01 | 31.30 | 33.70 | 31.07 | 33.19 | +7.59% | 6.26 | 8.46% |
| 2026-03-31 | 32.01 | 32.16 | 30.79 | 30.85 | -3.86% | 2.78 | 3.92% |
| 2026-03-30 | 31.29 | 32.30 | 31.08 | 32.09 | +1.49% | 4.35 | 6.05% |
| 2026-03-27 | 29.87 | 32.73 | 29.56 | 31.62 | +4.88% | 6.07 | 8.45% |
| 2026-03-26 | 30.43 | 31.28 | 29.42 | 30.15 | +0.63% | 3.51 | 5.12% |
| 2026-03-25 | 30.05 | 30.50 | 29.74 | 29.96 | +0.20% | 2.86 | 4.20% |