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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.23 | 6.23 | 6.07 | 6.18 | 0.00% | 0.40 | 2.01% |
| 2026-01-15 | 6.15 | 6.24 | 6.10 | 6.18 | -0.16% | 0.39 | 1.95% |
| 2026-01-14 | 6.23 | 6.26 | 6.08 | 6.19 | -0.32% | 0.58 | 2.90% |
| 2026-01-13 | 6.25 | 6.29 | 6.13 | 6.21 | -0.64% | 0.50 | 2.49% |
| 2026-01-12 | 6.14 | 6.25 | 6.09 | 6.25 | +2.12% | 0.52 | 2.62% |
| 2026-01-09 | 6.06 | 6.13 | 6.02 | 6.12 | +1.16% | 0.35 | 1.78% |
| 2026-01-08 | 5.94 | 6.08 | 5.92 | 6.05 | +1.68% | 0.46 | 2.38% |
| 2026-01-07 | 6.00 | 6.01 | 5.90 | 5.95 | -0.83% | 0.42 | 2.22% |
| 2026-01-06 | 6.04 | 6.10 | 5.98 | 6.00 | 0.00% | 0.55 | 2.84% |
| 2026-01-05 | 5.94 | 6.04 | 5.85 | 6.00 | +0.84% | 0.56 | 2.93% |
| 2025-12-31 | 5.95 | 5.98 | 5.80 | 5.95 | +0.17% | 0.35 | 1.88% |
| 2025-12-30 | 5.96 | 6.01 | 5.88 | 5.94 | -1.00% | 0.52 | 2.71% |
| 2025-12-29 | 6.00 | 6.02 | 5.92 | 6.00 | -0.50% | 0.39 | 2.03% |
| 2025-12-26 | 6.04 | 6.09 | 5.97 | 6.03 | +0.33% | 0.44 | 2.30% |
| 2025-12-25 | 5.94 | 6.04 | 5.88 | 6.01 | +1.01% | 0.46 | 2.41% |
| 2025-12-24 | 5.91 | 5.98 | 5.83 | 5.95 | +0.17% | 0.42 | 2.20% |
| 2025-12-23 | 5.91 | 5.98 | 5.84 | 5.94 | -0.17% | 0.39 | 2.05% |
| 2025-12-22 | 5.95 | 6.03 | 5.92 | 5.95 | 0.00% | 0.54 | 2.80% |
| 2025-12-19 | 5.89 | 5.98 | 5.81 | 5.95 | +2.41% | 0.52 | 2.75% |
| 2025-12-18 | 5.71 | 5.89 | 5.68 | 5.81 | +1.75% | 0.49 | 2.62% |