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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.31 | 38.79 | 36.98 | 38.33 | +2.24% | 2.97 | 3.44% |
| 2026-01-16 | 37.18 | 37.55 | 35.90 | 37.49 | +0.83% | 3.10 | 3.73% |
| 2026-01-15 | 38.50 | 38.95 | 36.20 | 37.18 | -4.18% | 4.43 | 5.28% |
| 2026-01-14 | 37.83 | 39.82 | 37.20 | 38.80 | +2.43% | 5.34 | 6.07% |
| 2026-01-13 | 40.54 | 40.79 | 37.57 | 37.88 | -4.00% | 4.74 | 5.39% |
| 2026-01-12 | 38.30 | 40.91 | 38.20 | 39.46 | +2.73% | 5.08 | 5.69% |
| 2026-01-09 | 38.12 | 38.79 | 37.63 | 38.41 | +1.32% | 2.93 | 3.40% |
| 2026-01-08 | 36.09 | 38.65 | 35.80 | 37.91 | +4.84% | 4.34 | 5.09% |
| 2026-01-07 | 35.80 | 36.70 | 35.67 | 36.16 | +1.26% | 2.68 | 3.28% |
| 2026-01-06 | 36.00 | 36.94 | 35.41 | 35.71 | -0.58% | 2.75 | 3.38% |
| 2026-01-05 | 35.21 | 36.08 | 35.02 | 35.92 | +2.72% | 1.89 | 2.34% |
| 2025-12-31 | 35.98 | 36.68 | 34.80 | 34.97 | -2.83% | 2.18 | 2.73% |
| 2025-12-30 | 36.24 | 36.50 | 35.50 | 35.99 | -0.99% | 1.68 | 2.07% |
| 2025-12-29 | 36.24 | 36.98 | 35.66 | 36.35 | +0.28% | 2.14 | 2.60% |
| 2025-12-26 | 36.30 | 37.16 | 36.00 | 36.25 | -0.63% | 2.55 | 3.09% |
| 2025-12-25 | 36.03 | 37.10 | 35.69 | 36.48 | +0.77% | 3.07 | 3.73% |
| 2025-12-24 | 35.95 | 36.60 | 35.11 | 36.20 | +0.72% | 2.61 | 3.22% |
| 2025-12-23 | 36.91 | 36.96 | 35.12 | 35.94 | -1.64% | 3.03 | 3.75% |
| 2025-12-22 | 37.04 | 37.67 | 36.45 | 36.54 | -1.22% | 4.79 | 5.75% |
| 2025-12-19 | 33.65 | 36.99 | 33.41 | 36.99 | +9.99% | 4.21 | 5.21% |