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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.77 | 5.89 | 5.72 | 5.82 | +0.87% | 0.26 | 1.37% |
| 2025-05-23 | 5.82 | 5.88 | 5.70 | 5.77 | -1.70% | 0.38 | 2.03% |
| 2025-05-22 | 5.87 | 5.91 | 5.72 | 5.87 | 0.00% | 0.28 | 1.50% |
| 2025-05-21 | 5.96 | 5.98 | 5.85 | 5.87 | -1.34% | 0.27 | 1.42% |
| 2025-05-20 | 5.93 | 5.96 | 5.86 | 5.95 | +0.51% | 0.22 | 1.14% |
| 2025-05-19 | 5.86 | 5.94 | 5.80 | 5.92 | +1.20% | 0.19 | 1.01% |
| 2025-05-16 | 5.82 | 5.89 | 5.81 | 5.85 | +0.52% | 0.25 | 1.34% |
| 2025-05-15 | 5.84 | 5.90 | 5.80 | 5.82 | -0.68% | 0.34 | 1.81% |
| 2025-05-14 | 5.86 | 5.92 | 5.82 | 5.86 | -1.01% | 0.25 | 1.31% |
| 2025-05-13 | 5.88 | 5.94 | 5.83 | 5.92 | +1.02% | 0.31 | 1.66% |
| 2025-05-12 | 5.83 | 5.90 | 5.75 | 5.86 | +1.38% | 0.28 | 1.49% |
| 2025-05-09 | 5.83 | 5.87 | 5.75 | 5.78 | -1.20% | 0.33 | 1.76% |
| 2025-05-08 | 5.78 | 5.86 | 5.70 | 5.85 | +1.39% | 0.31 | 1.64% |
| 2025-05-07 | 5.73 | 5.82 | 5.70 | 5.77 | +1.41% | 0.29 | 1.56% |
| 2025-05-06 | 5.58 | 5.72 | 5.49 | 5.69 | +2.15% | 0.30 | 1.66% |