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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.09 | 6.15 | 5.78 | 5.94 | -4.19% | 0.74 | 3.87% |
| 2026-03-20 | 6.55 | 6.59 | 6.17 | 6.20 | -4.62% | 0.68 | 3.37% |
| 2026-03-19 | 6.67 | 6.71 | 6.49 | 6.50 | -3.56% | 0.54 | 2.56% |
| 2026-03-18 | 6.65 | 6.75 | 6.56 | 6.74 | +1.66% | 0.47 | 2.17% |
| 2026-03-17 | 6.85 | 6.89 | 6.61 | 6.63 | -3.21% | 0.50 | 2.33% |
| 2026-03-16 | 6.85 | 6.96 | 6.81 | 6.85 | 0.00% | 0.56 | 2.54% |
| 2026-03-13 | 6.86 | 6.97 | 6.72 | 6.85 | 0.00% | 0.48 | 2.18% |
| 2026-03-12 | 7.00 | 7.00 | 6.82 | 6.85 | -0.72% | 0.54 | 2.42% |
| 2026-03-11 | 6.98 | 7.00 | 6.87 | 6.90 | -1.00% | 0.50 | 2.23% |
| 2026-03-10 | 6.91 | 6.98 | 6.85 | 6.97 | +1.31% | 0.47 | 2.11% |
| 2026-03-09 | 6.84 | 6.89 | 6.73 | 6.88 | 0.00% | 0.47 | 2.13% |
| 2026-03-06 | 6.78 | 6.89 | 6.71 | 6.88 | +1.47% | 0.64 | 2.91% |
| 2026-03-05 | 6.72 | 6.78 | 6.64 | 6.78 | +2.11% | 0.46 | 2.12% |
| 2026-03-04 | 6.43 | 6.67 | 6.39 | 6.64 | +2.00% | 0.59 | 2.77% |
| 2026-03-03 | 6.81 | 6.82 | 6.50 | 6.51 | -4.26% | 0.66 | 3.07% |
| 2026-03-02 | 6.84 | 6.90 | 6.60 | 6.80 | -2.02% | 0.68 | 3.16% |
| 2026-02-27 | 6.90 | 6.94 | 6.85 | 6.94 | +0.29% | 0.46 | 2.06% |
| 2026-02-26 | 6.97 | 6.97 | 6.85 | 6.92 | -0.57% | 0.49 | 2.20% |
| 2026-02-25 | 6.88 | 6.98 | 6.81 | 6.96 | +1.90% | 0.54 | 2.41% |
| 2026-02-24 | 6.70 | 6.85 | 6.70 | 6.83 | +2.25% | 0.60 | 2.73% |