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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.00 | 34.44 | 33.50 | 33.63 | -1.98% | 0.88 | 1.14% |
| 2025-12-17 | 33.90 | 34.65 | 33.50 | 34.31 | +1.66% | 1.64 | 2.12% |
| 2025-12-16 | 33.77 | 34.95 | 33.11 | 33.75 | -0.09% | 1.16 | 1.51% |
| 2025-12-15 | 34.37 | 34.96 | 33.64 | 33.78 | -2.20% | 1.21 | 1.57% |
| 2025-12-12 | 34.51 | 34.82 | 33.90 | 34.54 | +0.06% | 1.03 | 1.32% |
| 2025-12-11 | 35.41 | 35.68 | 34.51 | 34.52 | -2.62% | 1.35 | 1.71% |
| 2025-12-10 | 34.95 | 36.13 | 34.43 | 35.45 | +1.43% | 1.96 | 2.42% |
| 2025-12-09 | 34.99 | 35.50 | 34.41 | 34.95 | +1.30% | 2.06 | 2.60% |
| 2025-12-08 | 33.90 | 34.85 | 33.81 | 34.50 | +1.74% | 1.58 | 2.03% |
| 2025-12-05 | 34.21 | 34.35 | 33.30 | 33.91 | -0.85% | 1.61 | 2.11% |
| 2025-12-04 | 35.55 | 35.55 | 33.92 | 34.20 | -3.53% | 1.63 | 2.10% |
| 2025-12-03 | 35.86 | 36.20 | 35.23 | 35.45 | -1.96% | 1.26 | 1.56% |
| 2025-12-02 | 36.19 | 37.11 | 35.88 | 36.16 | -0.60% | 1.81 | 2.19% |
| 2025-12-01 | 36.65 | 36.84 | 35.75 | 36.38 | -0.79% | 1.75 | 2.15% |
| 2025-11-28 | 36.21 | 36.70 | 35.80 | 36.67 | +1.27% | 1.29 | 1.57% |
| 2025-11-27 | 36.67 | 37.02 | 36.18 | 36.21 | -1.25% | 1.41 | 1.71% |
| 2025-11-26 | 36.33 | 37.29 | 36.26 | 36.67 | +0.36% | 1.51 | 1.81% |
| 2025-11-25 | 36.49 | 37.11 | 36.24 | 36.54 | +0.11% | 2.05 | 2.48% |
| 2025-11-24 | 35.49 | 36.88 | 35.25 | 36.50 | +2.85% | 1.82 | 2.23% |
| 2025-11-21 | 35.29 | 35.98 | 35.18 | 35.49 | -0.56% | 1.28 | 1.59% |