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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.69 | 6.76 | 6.61 | 6.68 | -0.15% | 0.71 | 3.28% |
| 2026-02-12 | 6.79 | 6.80 | 6.61 | 6.69 | -1.62% | 0.48 | 2.22% |
| 2026-02-11 | 6.83 | 6.87 | 6.76 | 6.80 | -0.44% | 0.43 | 1.98% |
| 2026-02-10 | 6.74 | 6.84 | 6.70 | 6.83 | +1.34% | 0.61 | 2.77% |
| 2026-02-09 | 6.65 | 6.79 | 6.63 | 6.74 | +2.12% | 0.64 | 2.98% |
| 2026-02-06 | 6.54 | 6.69 | 6.44 | 6.60 | +0.30% | 0.77 | 3.60% |
| 2026-02-05 | 6.62 | 6.64 | 6.53 | 6.58 | -0.60% | 0.57 | 2.71% |
| 2026-02-04 | 6.53 | 6.62 | 6.48 | 6.62 | +1.22% | 0.48 | 2.27% |
| 2026-02-03 | 6.47 | 6.54 | 6.38 | 6.54 | +1.55% | 0.59 | 2.85% |
| 2026-02-02 | 6.52 | 6.53 | 6.39 | 6.44 | -1.23% | 0.62 | 2.99% |
| 2026-01-30 | 6.41 | 6.53 | 6.34 | 6.52 | +0.93% | 0.59 | 2.85% |
| 2026-01-29 | 6.48 | 6.58 | 6.38 | 6.46 | -0.46% | 0.61 | 2.93% |
| 2026-01-28 | 6.58 | 6.59 | 6.42 | 6.49 | -1.07% | 0.54 | 2.59% |
| 2026-01-27 | 6.56 | 6.62 | 6.36 | 6.56 | -0.46% | 0.64 | 3.08% |
| 2026-01-26 | 6.69 | 6.70 | 6.47 | 6.59 | -0.30% | 0.63 | 2.98% |
| 2026-01-23 | 6.46 | 6.63 | 6.41 | 6.61 | +2.48% | 0.58 | 2.75% |
| 2026-01-22 | 6.37 | 6.46 | 6.32 | 6.45 | +1.26% | 0.46 | 2.22% |
| 2026-01-21 | 6.28 | 6.37 | 6.19 | 6.37 | +0.95% | 0.41 | 2.02% |
| 2026-01-20 | 6.26 | 6.31 | 6.19 | 6.31 | +0.80% | 0.47 | 2.35% |
| 2026-01-19 | 6.12 | 6.27 | 6.09 | 6.26 | +1.29% | 0.46 | 2.30% |