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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.78 | 5.81 | 5.60 | 5.71 | -0.87% | 0.60 | 3.27% |
| 2025-12-16 | 5.98 | 5.98 | 5.76 | 5.76 | -3.52% | 0.58 | 3.09% |
| 2025-12-15 | 5.90 | 6.00 | 5.80 | 5.97 | +1.53% | 0.62 | 3.27% |
| 2025-12-12 | 6.06 | 6.13 | 5.87 | 5.88 | -2.97% | 0.92 | 4.80% |
| 2025-12-11 | 6.38 | 6.38 | 6.04 | 6.06 | -4.87% | 1.14 | 5.76% |
| 2025-12-10 | 6.71 | 6.72 | 6.37 | 6.37 | -4.07% | 0.98 | 4.70% |
| 2025-12-09 | 6.97 | 6.98 | 6.64 | 6.64 | -3.21% | 1.17 | 5.43% |
| 2025-12-08 | 6.95 | 7.27 | 6.79 | 6.86 | -1.15% | 1.97 | 8.84% |
| 2025-12-05 | 6.57 | 7.12 | 6.49 | 6.94 | +4.20% | 2.54 | 11.58% |
| 2025-12-04 | 6.55 | 6.97 | 6.31 | 6.66 | +1.22% | 1.67 | 7.73% |
| 2025-12-03 | 6.67 | 6.68 | 6.52 | 6.58 | -1.50% | 0.35 | 1.66% |
| 2025-12-02 | 6.75 | 6.75 | 6.59 | 6.68 | -1.47% | 0.39 | 1.81% |
| 2025-12-01 | 6.70 | 6.79 | 6.66 | 6.78 | +1.95% | 0.46 | 2.14% |
| 2025-11-28 | 6.52 | 6.66 | 6.44 | 6.65 | +1.99% | 0.41 | 1.92% |
| 2025-11-27 | 6.48 | 6.54 | 6.41 | 6.52 | +0.15% | 0.42 | 2.03% |
| 2025-11-26 | 6.57 | 6.64 | 6.42 | 6.51 | -1.21% | 0.42 | 2.02% |
| 2025-11-25 | 6.49 | 6.61 | 6.46 | 6.59 | +2.01% | 0.35 | 1.64% |
| 2025-11-24 | 6.41 | 6.49 | 6.30 | 6.46 | +2.54% | 0.66 | 3.23% |
| 2025-11-21 | 6.74 | 6.76 | 6.21 | 6.30 | -6.67% | 0.82 | 3.96% |
| 2025-11-20 | 6.76 | 6.86 | 6.67 | 6.75 | -0.88% | 0.46 | 2.10% |