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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.05 | 6.30 | 6.01 | 6.25 | +3.31% | 0.55 | 2.77% |
| 2025-06-23 | 5.87 | 6.06 | 5.84 | 6.05 | +1.85% | 0.38 | 1.95% |
| 2025-06-20 | 5.87 | 6.06 | 5.87 | 5.94 | +0.51% | 0.36 | 1.86% |
| 2025-06-19 | 5.96 | 6.01 | 5.83 | 5.91 | -1.50% | 0.30 | 1.57% |
| 2025-06-18 | 6.01 | 6.06 | 5.91 | 6.00 | -0.50% | 0.27 | 1.43% |
| 2025-06-17 | 6.08 | 6.09 | 5.99 | 6.03 | -0.33% | 0.23 | 1.19% |
| 2025-06-16 | 5.95 | 6.05 | 5.93 | 6.05 | +1.68% | 0.27 | 1.42% |
| 2025-06-13 | 6.02 | 6.12 | 5.93 | 5.95 | -1.49% | 0.24 | 1.22% |
| 2025-06-12 | 6.05 | 6.10 | 6.00 | 6.04 | -0.66% | 0.24 | 1.24% |
| 2025-06-11 | 6.12 | 6.15 | 6.05 | 6.08 | -0.98% | 0.34 | 1.73% |
| 2025-06-10 | 6.13 | 6.19 | 5.98 | 6.14 | +0.33% | 0.46 | 2.37% |
| 2025-06-09 | 6.01 | 6.13 | 6.00 | 6.12 | +1.83% | 0.30 | 1.53% |
| 2025-06-06 | 5.86 | 6.04 | 5.86 | 6.01 | +2.04% | 0.36 | 1.87% |
| 2025-06-05 | 5.92 | 6.06 | 5.86 | 5.89 | -0.51% | 0.42 | 2.22% |
| 2025-06-04 | 5.90 | 5.94 | 5.86 | 5.92 | +0.34% | 0.15 | 0.81% |
| 2025-06-03 | 5.77 | 5.91 | 5.65 | 5.90 | +0.51% | 0.28 | 1.49% |
| 2025-05-30 | 5.90 | 5.90 | 5.75 | 5.87 | 0.00% | 0.23 | 1.22% |
| 2025-05-29 | 5.75 | 5.88 | 5.73 | 5.87 | +2.44% | 0.30 | 1.62% |
| 2025-05-28 | 5.89 | 5.95 | 5.72 | 5.73 | -2.72% | 0.34 | 1.81% |
| 2025-05-27 | 5.81 | 5.93 | 5.74 | 5.89 | +1.20% | 0.35 | 1.88% |