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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.87 | 6.96 | 6.78 | 6.93 | +1.46% | 0.58 | 2.59% |
| 2025-08-18 | 6.90 | 6.99 | 6.81 | 6.83 | -0.15% | 0.59 | 2.67% |
| 2025-08-15 | 6.78 | 6.93 | 6.78 | 6.84 | -0.15% | 0.58 | 2.63% |
| 2025-08-14 | 7.06 | 7.08 | 6.76 | 6.85 | -3.25% | 0.63 | 2.87% |
| 2025-08-13 | 7.06 | 7.13 | 7.01 | 7.08 | +0.43% | 0.48 | 2.13% |
| 2025-08-12 | 7.11 | 7.11 | 6.98 | 7.05 | -0.84% | 0.47 | 2.07% |
| 2025-08-11 | 6.99 | 7.12 | 6.90 | 7.11 | +2.60% | 0.57 | 2.53% |
| 2025-08-08 | 6.86 | 6.95 | 6.79 | 6.93 | +1.17% | 0.52 | 2.37% |
| 2025-08-07 | 6.91 | 6.93 | 6.81 | 6.85 | -0.58% | 0.39 | 1.77% |
| 2025-08-06 | 6.87 | 6.89 | 6.79 | 6.89 | +0.29% | 0.46 | 2.08% |
| 2025-08-05 | 6.84 | 6.89 | 6.82 | 6.87 | +1.18% | 0.48 | 2.16% |
| 2025-08-04 | 6.78 | 6.80 | 6.66 | 6.79 | +0.30% | 0.42 | 1.93% |
| 2025-08-01 | 6.74 | 6.80 | 6.69 | 6.77 | -0.29% | 0.49 | 2.26% |
| 2025-07-31 | 6.80 | 6.84 | 6.66 | 6.79 | 0.00% | 0.48 | 2.23% |
| 2025-07-30 | 6.83 | 6.84 | 6.70 | 6.79 | -0.59% | 0.49 | 2.25% |
| 2025-07-29 | 6.87 | 6.94 | 6.73 | 6.83 | 0.00% | 0.62 | 2.84% |
| 2025-07-28 | 6.66 | 6.91 | 6.61 | 6.83 | +3.02% | 0.82 | 3.77% |
| 2025-07-25 | 6.65 | 6.66 | 6.56 | 6.63 | -0.15% | 0.52 | 2.43% |
| 2025-07-24 | 6.60 | 6.66 | 6.54 | 6.64 | +0.30% | 0.55 | 2.60% |
| 2025-07-23 | 6.75 | 6.76 | 6.54 | 6.62 | -1.05% | 0.71 | 3.34% |