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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.48 | 36.10 | 35.30 | 35.69 | +0.03% | 1.39 | 1.73% |
| 2025-11-19 | 35.79 | 36.00 | 35.30 | 35.68 | -0.45% | 1.61 | 1.99% |
| 2025-11-18 | 35.17 | 36.01 | 34.85 | 35.84 | +1.56% | 2.27 | 2.81% |
| 2025-11-17 | 36.90 | 36.98 | 34.51 | 35.29 | -4.39% | 3.47 | 4.34% |
| 2025-11-14 | 37.66 | 38.22 | 36.88 | 36.91 | -1.91% | 1.35 | 1.60% |
| 2025-11-13 | 37.40 | 37.68 | 37.01 | 37.63 | +0.61% | 1.38 | 1.63% |
| 2025-11-12 | 38.00 | 38.49 | 37.37 | 37.40 | -1.60% | 1.90 | 2.21% |
| 2025-11-11 | 38.57 | 38.66 | 37.71 | 38.01 | -1.78% | 1.94 | 2.25% |
| 2025-11-10 | 36.80 | 40.03 | 36.69 | 38.70 | +5.16% | 4.75 | 5.46% |
| 2025-11-07 | 37.94 | 37.94 | 36.62 | 36.80 | -3.00% | 2.08 | 2.49% |
| 2025-11-06 | 37.71 | 38.46 | 37.40 | 37.94 | +0.61% | 2.30 | 2.67% |
| 2025-11-05 | 36.50 | 38.49 | 36.25 | 37.71 | +1.37% | 3.23 | 3.78% |
| 2025-11-04 | 39.01 | 39.20 | 37.00 | 37.20 | -5.01% | 3.52 | 4.13% |
| 2025-11-03 | 40.90 | 41.07 | 38.89 | 39.16 | -5.11% | 4.05 | 4.52% |
| 2025-10-31 | 41.52 | 41.87 | 40.71 | 41.27 | -0.15% | 2.33 | 2.48% |
| 2025-10-30 | 41.60 | 41.98 | 41.03 | 41.33 | -0.70% | 2.25 | 2.39% |
| 2025-10-29 | 42.53 | 42.78 | 41.01 | 41.62 | -1.58% | 3.24 | 3.44% |
| 2025-10-28 | 41.10 | 42.30 | 40.00 | 42.29 | +2.90% | 4.42 | 4.76% |
| 2025-10-27 | 41.03 | 41.54 | 40.62 | 41.10 | +0.17% | 3.17 | 3.42% |
| 2025-10-24 | 41.29 | 42.28 | 40.90 | 41.03 | -0.92% | 2.91 | 3.11% |