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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.00 | 34.34 | 31.30 | 31.60 | -7.22% | 4.46 | 6.13% |
| 2026-02-13 | 34.85 | 35.13 | 34.03 | 34.06 | -1.45% | 1.40 | 1.79% |
| 2026-02-12 | 34.76 | 34.86 | 34.50 | 34.56 | -0.58% | 0.88 | 1.12% |
| 2026-02-11 | 35.50 | 35.55 | 34.72 | 34.76 | -2.41% | 1.69 | 2.14% |
| 2026-02-10 | 35.34 | 35.99 | 35.01 | 35.62 | +0.82% | 1.66 | 2.06% |
| 2026-02-09 | 35.95 | 36.00 | 34.70 | 35.33 | -0.06% | 2.16 | 2.72% |
| 2026-02-06 | 34.70 | 36.13 | 34.40 | 35.35 | +1.46% | 2.55 | 3.19% |
| 2026-02-05 | 34.79 | 35.50 | 34.11 | 34.84 | -1.30% | 2.36 | 2.99% |
| 2026-02-04 | 36.97 | 36.99 | 34.38 | 35.30 | -5.16% | 4.88 | 6.13% |
| 2026-02-03 | 37.20 | 38.32 | 35.86 | 37.22 | +0.22% | 3.33 | 4.02% |
| 2026-02-02 | 37.76 | 39.05 | 37.10 | 37.14 | -1.75% | 3.01 | 3.50% |
| 2026-01-30 | 38.35 | 39.00 | 37.25 | 37.80 | -2.10% | 2.73 | 3.18% |
| 2026-01-29 | 38.22 | 39.47 | 37.22 | 38.61 | +0.91% | 4.43 | 5.05% |
| 2026-01-28 | 38.40 | 40.20 | 37.90 | 38.26 | +0.03% | 4.40 | 5.01% |
| 2026-01-27 | 37.37 | 38.55 | 37.06 | 38.25 | +1.76% | 2.94 | 3.43% |
| 2026-01-26 | 37.88 | 37.98 | 36.88 | 37.59 | -0.74% | 2.03 | 2.40% |
| 2026-01-23 | 37.45 | 38.62 | 36.60 | 37.87 | +0.93% | 2.95 | 3.47% |
| 2026-01-22 | 38.04 | 38.20 | 37.35 | 37.52 | -1.86% | 1.64 | 1.93% |
| 2026-01-21 | 38.43 | 38.49 | 37.32 | 38.23 | -0.93% | 2.11 | 2.46% |
| 2026-01-20 | 38.30 | 39.16 | 37.63 | 38.59 | +0.68% | 2.85 | 3.28% |