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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.53 | 29.96 | 28.91 | 29.90 | +3.17% | 2.09 | 3.14% |
| 2026-03-23 | 28.91 | 30.41 | 28.81 | 28.98 | -2.46% | 2.21 | 3.31% |
| 2026-03-20 | 30.31 | 30.63 | 29.53 | 29.71 | -2.01% | 2.36 | 3.47% |
| 2026-03-19 | 30.60 | 30.80 | 29.93 | 30.32 | -2.76% | 2.58 | 3.77% |
| 2026-03-18 | 29.97 | 31.80 | 29.71 | 31.18 | +4.14% | 4.98 | 7.08% |
| 2026-03-17 | 29.85 | 30.45 | 29.49 | 29.94 | +0.27% | 3.02 | 4.46% |
| 2026-03-16 | 29.15 | 29.86 | 28.88 | 29.86 | +1.77% | 2.80 | 4.21% |
| 2026-03-13 | 28.44 | 29.69 | 28.32 | 29.34 | +2.59% | 2.24 | 3.40% |
| 2026-03-12 | 29.01 | 29.22 | 28.46 | 28.60 | -1.55% | 1.29 | 1.99% |
| 2026-03-11 | 28.93 | 29.44 | 28.71 | 29.05 | +0.24% | 1.59 | 2.42% |
| 2026-03-10 | 28.81 | 29.10 | 28.66 | 28.98 | +0.98% | 0.88 | 1.35% |
| 2026-03-09 | 28.53 | 28.77 | 28.20 | 28.70 | -1.20% | 1.16 | 1.81% |
| 2026-03-06 | 28.50 | 29.38 | 28.26 | 29.05 | +1.75% | 1.97 | 2.99% |
| 2026-03-05 | 28.67 | 28.81 | 28.43 | 28.55 | +0.53% | 1.04 | 1.60% |
| 2026-03-04 | 28.57 | 28.95 | 28.05 | 28.40 | -1.25% | 1.58 | 2.46% |
| 2026-03-03 | 29.68 | 30.04 | 28.70 | 28.76 | -2.67% | 2.15 | 3.25% |
| 2026-03-02 | 30.29 | 30.50 | 29.40 | 29.55 | -3.87% | 3.02 | 4.49% |
| 2026-02-27 | 30.60 | 31.15 | 30.57 | 30.74 | +0.13% | 1.64 | 2.35% |
| 2026-02-26 | 31.62 | 31.69 | 30.50 | 30.70 | -2.85% | 2.81 | 4.05% |
| 2026-02-25 | 31.38 | 31.96 | 31.11 | 31.60 | 0.00% | 3.16 | 4.44% |