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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.35 | 42.87 | 40.12 | 41.41 | -2.24% | 4.01 | 4.31% |
| 2025-10-22 | 43.00 | 43.78 | 41.82 | 42.36 | -1.92% | 3.26 | 3.39% |
| 2025-10-21 | 43.64 | 43.84 | 42.51 | 43.19 | -1.51% | 3.12 | 3.19% |
| 2025-10-20 | 42.81 | 44.50 | 42.10 | 43.85 | -1.44% | 4.41 | 4.46% |
| 2025-10-17 | 48.00 | 48.75 | 43.31 | 44.49 | -7.54% | 8.36 | 8.22% |
| 2025-10-16 | 46.90 | 48.86 | 46.52 | 48.12 | +4.20% | 9.77 | 9.05% |
| 2025-10-15 | 42.50 | 46.18 | 41.73 | 46.18 | +10.00% | 8.30 | 8.21% |
| 2025-10-14 | 42.20 | 43.12 | 41.77 | 41.98 | -1.06% | 2.85 | 2.98% |
| 2025-10-13 | 41.96 | 45.10 | 41.55 | 42.43 | -2.23% | 4.26 | 4.35% |
| 2025-10-10 | 42.35 | 45.00 | 42.35 | 43.40 | +1.59% | 5.41 | 5.44% |
| 2025-10-09 | 43.01 | 43.08 | 41.70 | 42.72 | -0.67% | 2.77 | 2.90% |
| 2025-09-30 | 41.86 | 43.97 | 41.78 | 43.01 | +2.99% | 4.30 | 4.40% |
| 2025-09-29 | 42.49 | 42.96 | 40.33 | 41.76 | -2.20% | 2.97 | 3.18% |
| 2025-09-26 | 41.80 | 43.27 | 41.80 | 42.70 | +1.04% | 2.36 | 2.44% |
| 2025-09-25 | 43.25 | 43.39 | 42.10 | 42.26 | -3.07% | 2.66 | 2.77% |
| 2025-09-24 | 44.60 | 45.00 | 43.50 | 43.60 | -2.77% | 2.90 | 2.92% |
| 2025-09-23 | 44.07 | 45.25 | 42.10 | 44.84 | +1.75% | 4.02 | 4.03% |
| 2025-09-22 | 43.61 | 45.60 | 43.26 | 44.07 | +1.08% | 3.56 | 3.56% |
| 2025-09-19 | 44.00 | 44.88 | 42.71 | 43.60 | +0.14% | 2.75 | 2.79% |
| 2025-09-18 | 43.75 | 44.88 | 43.14 | 43.54 | -0.89% | 3.24 | 3.25% |