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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.30 | 6.35 | 6.20 | 6.26 | -0.48% | 0.39 | 1.92% |
| 2026-04-20 | 6.33 | 6.33 | 6.21 | 6.29 | -0.32% | 0.37 | 1.83% |
| 2026-04-17 | 6.32 | 6.36 | 6.18 | 6.31 | -0.16% | 0.51 | 2.51% |
| 2026-04-16 | 6.14 | 6.36 | 6.08 | 6.32 | +3.61% | 0.67 | 3.35% |
| 2026-04-15 | 6.14 | 6.19 | 6.08 | 6.10 | -0.65% | 0.37 | 1.88% |
| 2026-04-14 | 6.27 | 6.28 | 6.03 | 6.14 | -1.29% | 0.47 | 2.37% |
| 2026-04-13 | 6.25 | 6.28 | 6.10 | 6.22 | -0.64% | 0.43 | 2.15% |
| 2026-04-10 | 6.29 | 6.34 | 6.20 | 6.26 | +0.48% | 0.40 | 1.99% |
| 2026-04-09 | 6.35 | 6.38 | 6.20 | 6.23 | -1.89% | 0.55 | 2.74% |
| 2026-04-08 | 6.27 | 6.40 | 6.17 | 6.35 | +2.92% | 0.51 | 2.53% |
| 2026-04-07 | 5.92 | 6.21 | 5.87 | 6.17 | +3.70% | 0.63 | 3.18% |
| 2026-04-03 | 6.16 | 6.17 | 5.87 | 5.95 | -3.09% | 0.44 | 2.32% |
| 2026-04-02 | 6.26 | 6.28 | 6.07 | 6.14 | -2.07% | 0.48 | 2.40% |
| 2026-04-01 | 6.32 | 6.35 | 6.16 | 6.27 | 0.00% | 0.63 | 3.14% |
| 2026-03-31 | 6.26 | 6.33 | 6.15 | 6.27 | +0.32% | 0.48 | 2.38% |
| 2026-03-30 | 6.25 | 6.32 | 6.14 | 6.25 | -0.79% | 0.55 | 2.77% |
| 2026-03-27 | 6.02 | 6.31 | 6.00 | 6.30 | +3.79% | 0.44 | 2.19% |
| 2026-03-26 | 6.17 | 6.24 | 6.01 | 6.07 | -1.14% | 0.55 | 2.82% |
| 2026-03-25 | 6.03 | 6.22 | 6.01 | 6.14 | +1.82% | 0.67 | 3.38% |
| 2026-03-24 | 6.06 | 6.13 | 5.77 | 6.03 | +1.52% | 0.84 | 4.42% |