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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.02 | 44.62 | 43.40 | 43.93 | -1.08% | 3.66 | 3.69% |
| 2025-09-16 | 42.03 | 44.81 | 41.56 | 44.41 | +5.06% | 5.10 | 5.13% |
| 2025-09-15 | 41.12 | 43.49 | 41.11 | 42.27 | +2.82% | 4.24 | 4.42% |
| 2025-09-12 | 41.68 | 41.91 | 41.00 | 41.11 | -1.25% | 1.91 | 2.04% |
| 2025-09-11 | 41.00 | 41.91 | 40.33 | 41.63 | +1.19% | 2.70 | 2.88% |
| 2025-09-10 | 41.26 | 41.85 | 40.51 | 41.14 | -0.55% | 1.96 | 2.09% |
| 2025-09-09 | 42.42 | 42.76 | 40.38 | 41.37 | -1.92% | 4.05 | 4.29% |
| 2025-09-08 | 41.83 | 43.34 | 41.62 | 42.18 | +0.08% | 2.79 | 2.89% |
| 2025-09-05 | 41.76 | 42.49 | 40.07 | 42.14 | +1.04% | 3.89 | 4.12% |
| 2025-09-04 | 43.06 | 43.34 | 40.71 | 41.71 | -4.49% | 4.46 | 4.69% |
| 2025-09-03 | 45.33 | 46.86 | 43.17 | 43.67 | -2.83% | 4.37 | 4.26% |
| 2025-09-02 | 45.39 | 46.82 | 44.20 | 44.94 | -1.53% | 4.59 | 4.46% |
| 2025-09-01 | 45.83 | 47.28 | 45.19 | 45.64 | -3.21% | 5.23 | 4.98% |
| 2025-08-29 | 42.84 | 47.33 | 42.45 | 47.15 | +9.56% | 8.82 | 8.67% |
| 2025-08-28 | 43.71 | 44.39 | 41.49 | 43.04 | -1.54% | 5.42 | 5.71% |
| 2025-08-27 | 43.05 | 44.51 | 42.63 | 43.71 | +0.92% | 4.82 | 4.94% |
| 2025-08-26 | 42.98 | 44.26 | 42.28 | 43.31 | +0.78% | 4.34 | 4.46% |
| 2025-08-25 | 44.48 | 44.49 | 42.20 | 42.98 | -2.37% | 6.47 | 6.75% |
| 2025-08-22 | 42.63 | 44.46 | 42.20 | 44.02 | +1.96% | 6.55 | 6.78% |
| 2025-08-21 | 43.49 | 46.45 | 42.31 | 43.18 | +2.25% | 10.94 | 11.19% |