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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.80 | 6.90 | 6.68 | 6.69 | -1.91% | 0.99 | 4.54% |
| 2025-07-21 | 6.67 | 6.84 | 6.60 | 6.82 | +2.10% | 1.38 | 6.36% |
| 2025-07-18 | 6.56 | 7.23 | 6.52 | 6.68 | +2.61% | 1.67 | 7.66% |
| 2025-07-17 | 6.59 | 6.60 | 6.46 | 6.51 | +0.15% | 0.24 | 1.16% |
| 2025-07-16 | 6.48 | 6.52 | 6.42 | 6.50 | +0.46% | 0.35 | 1.69% |
| 2025-07-15 | 6.59 | 6.59 | 6.40 | 6.47 | -2.12% | 0.37 | 1.78% |
| 2025-07-14 | 6.56 | 6.62 | 6.54 | 6.61 | +1.07% | 0.35 | 1.65% |
| 2025-07-11 | 6.58 | 6.60 | 6.48 | 6.54 | -0.30% | 0.32 | 1.54% |
| 2025-07-10 | 6.56 | 6.60 | 6.50 | 6.56 | -0.30% | 0.30 | 1.41% |
| 2025-07-09 | 6.58 | 6.63 | 6.49 | 6.58 | +0.30% | 0.30 | 1.44% |
| 2025-07-08 | 6.45 | 6.62 | 6.39 | 6.56 | +1.55% | 0.59 | 2.79% |
| 2025-07-07 | 6.38 | 6.46 | 6.37 | 6.46 | -0.31% | 0.31 | 1.49% |
| 2025-07-04 | 6.52 | 6.55 | 6.35 | 6.48 | -0.77% | 0.43 | 2.09% |
| 2025-07-03 | 6.47 | 6.59 | 6.39 | 6.53 | +0.77% | 0.45 | 2.16% |
| 2025-07-02 | 6.44 | 6.49 | 6.35 | 6.48 | +0.15% | 0.33 | 1.61% |
| 2025-07-01 | 6.38 | 6.50 | 6.36 | 6.47 | +1.41% | 0.45 | 2.18% |
| 2025-06-30 | 6.29 | 6.39 | 6.24 | 6.38 | +2.41% | 0.46 | 2.24% |
| 2025-06-27 | 6.21 | 6.36 | 6.20 | 6.23 | +0.48% | 0.32 | 1.59% |
| 2025-06-26 | 6.20 | 6.30 | 6.17 | 6.20 | +0.49% | 0.35 | 1.75% |
| 2025-06-25 | 6.25 | 6.29 | 6.17 | 6.17 | -1.28% | 0.36 | 1.81% |