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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.94 | 7.01 | 6.71 | 6.81 | -2.44% | 0.55 | 2.51% |
| 2025-11-18 | 7.12 | 7.12 | 6.85 | 6.98 | -1.69% | 0.58 | 2.59% |
| 2025-11-17 | 6.99 | 7.12 | 6.96 | 7.10 | +1.57% | 0.71 | 3.11% |
| 2025-11-14 | 6.85 | 7.02 | 6.80 | 6.99 | +1.45% | 0.48 | 2.15% |
| 2025-11-13 | 6.83 | 6.91 | 6.73 | 6.89 | +0.88% | 0.38 | 1.71% |
| 2025-11-12 | 6.80 | 6.89 | 6.73 | 6.83 | 0.00% | 0.35 | 1.61% |
| 2025-11-11 | 6.72 | 6.85 | 6.68 | 6.83 | +1.49% | 0.39 | 1.78% |
| 2025-11-10 | 6.68 | 6.74 | 6.63 | 6.73 | +1.20% | 0.37 | 1.72% |
| 2025-11-07 | 6.57 | 6.67 | 6.54 | 6.65 | +0.61% | 0.35 | 1.63% |
| 2025-11-06 | 6.63 | 6.66 | 6.51 | 6.61 | -0.30% | 0.32 | 1.50% |
| 2025-11-05 | 6.46 | 6.66 | 6.45 | 6.63 | +1.38% | 0.41 | 1.96% |
| 2025-11-04 | 6.56 | 6.56 | 6.47 | 6.54 | 0.00% | 0.29 | 1.39% |
| 2025-11-03 | 6.41 | 6.56 | 6.37 | 6.54 | +2.35% | 0.43 | 2.04% |
| 2025-10-31 | 6.30 | 6.42 | 6.24 | 6.39 | +2.08% | 0.41 | 2.01% |
| 2025-10-30 | 6.35 | 6.41 | 6.26 | 6.26 | -2.34% | 0.48 | 2.33% |
| 2025-10-29 | 6.39 | 6.42 | 6.28 | 6.41 | -0.31% | 0.33 | 1.63% |
| 2025-10-28 | 6.38 | 6.45 | 6.33 | 6.43 | +0.78% | 0.28 | 1.37% |
| 2025-10-27 | 6.39 | 6.44 | 6.28 | 6.38 | -0.31% | 0.32 | 1.54% |
| 2025-10-24 | 6.40 | 6.42 | 6.32 | 6.40 | +0.63% | 0.33 | 1.63% |
| 2025-10-23 | 6.38 | 6.38 | 6.23 | 6.36 | 0.00% | 0.35 | 1.70% |