裕兴股份 sz.300305
6.99
+10.43%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.39 | 7.12 | 6.25 | 6.99 | +10.43% | 2.07 | 9.44% |
| 2026-05-21 | 6.69 | 6.79 | 6.28 | 6.33 | -5.52% | 0.67 | 3.19% |
| 2026-05-20 | 6.73 | 6.74 | 6.63 | 6.70 | -0.59% | 0.41 | 1.91% |
| 2026-05-19 | 6.70 | 6.80 | 6.60 | 6.74 | +0.45% | 0.47 | 2.20% |
| 2026-05-18 | 6.66 | 6.76 | 6.57 | 6.71 | +0.30% | 0.47 | 2.17% |
| 2026-05-15 | 6.78 | 6.82 | 6.59 | 6.69 | -1.04% | 0.59 | 2.76% |
| 2026-05-14 | 6.75 | 6.89 | 6.69 | 6.76 | +0.75% | 0.60 | 2.76% |
| 2026-05-13 | 6.73 | 6.77 | 6.68 | 6.71 | -0.45% | 0.34 | 1.58% |
| 2026-05-12 | 6.78 | 6.83 | 6.68 | 6.74 | -0.88% | 0.42 | 1.92% |
| 2026-05-11 | 6.78 | 6.85 | 6.71 | 6.80 | +0.89% | 0.49 | 2.25% |
| 2026-05-08 | 6.73 | 6.78 | 6.65 | 6.74 | +1.05% | 0.41 | 1.91% |
| 2026-05-07 | 6.77 | 6.82 | 6.66 | 6.67 | -1.91% | 0.48 | 2.24% |
| 2026-05-06 | 6.82 | 6.89 | 6.72 | 6.80 | +0.59% | 0.64 | 2.92% |
| 2026-04-30 | 6.69 | 6.81 | 6.69 | 6.76 | +1.20% | 0.54 | 2.49% |
| 2026-04-29 | 6.48 | 6.76 | 6.48 | 6.68 | +2.61% | 0.56 | 2.61% |
| 2026-04-28 | 6.51 | 6.58 | 6.46 | 6.51 | -0.76% | 0.63 | 3.00% |
| 2026-04-27 | 6.32 | 6.59 | 6.16 | 6.56 | +3.80% | 0.83 | 4.03% |
| 2026-04-24 | 6.14 | 6.36 | 6.10 | 6.32 | +2.43% | 0.58 | 2.89% |
| 2026-04-23 | 6.38 | 6.38 | 6.14 | 6.17 | -3.29% | 0.62 | 3.09% |
| 2026-04-22 | 6.27 | 6.42 | 6.21 | 6.38 | +1.92% | 0.55 | 2.70% |