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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.35 | 6.41 | 6.28 | 6.36 | +0.16% | 0.30 | 1.47% |
| 2025-10-21 | 6.16 | 6.35 | 6.12 | 6.35 | +2.92% | 0.37 | 1.83% |
| 2025-10-20 | 6.12 | 6.17 | 6.06 | 6.17 | +1.65% | 0.33 | 1.66% |
| 2025-10-17 | 6.10 | 6.15 | 6.02 | 6.07 | -0.65% | 0.39 | 1.97% |
| 2025-10-16 | 6.15 | 6.19 | 6.06 | 6.11 | -0.81% | 0.27 | 1.36% |
| 2025-10-15 | 6.16 | 6.22 | 6.08 | 6.16 | -0.16% | 0.29 | 1.44% |
| 2025-10-14 | 6.20 | 6.27 | 6.10 | 6.17 | -0.16% | 0.35 | 1.77% |
| 2025-10-13 | 5.98 | 6.21 | 5.77 | 6.18 | -0.32% | 0.45 | 2.29% |
| 2025-10-10 | 6.13 | 6.27 | 6.10 | 6.20 | +0.98% | 0.33 | 1.68% |
| 2025-10-09 | 6.23 | 6.27 | 6.09 | 6.14 | -1.44% | 0.42 | 2.14% |
| 2025-09-30 | 6.20 | 6.25 | 6.13 | 6.23 | +0.48% | 0.41 | 2.04% |
| 2025-09-29 | 6.14 | 6.22 | 6.00 | 6.20 | +0.98% | 0.40 | 2.05% |
| 2025-09-26 | 6.10 | 6.21 | 6.07 | 6.14 | +0.16% | 0.38 | 1.91% |
| 2025-09-25 | 6.17 | 6.28 | 6.08 | 6.13 | -0.33% | 0.38 | 1.93% |
| 2025-09-24 | 5.91 | 6.17 | 5.86 | 6.15 | +3.19% | 0.56 | 2.88% |
| 2025-09-23 | 6.05 | 6.07 | 5.70 | 5.96 | -2.13% | 0.52 | 2.78% |
| 2025-09-22 | 6.10 | 6.13 | 5.98 | 6.09 | -0.33% | 0.25 | 1.29% |
| 2025-09-19 | 6.25 | 6.25 | 6.02 | 6.11 | -3.02% | 0.45 | 2.27% |
| 2025-09-18 | 6.31 | 6.36 | 6.13 | 6.30 | -0.16% | 0.49 | 2.44% |
| 2025-09-17 | 6.42 | 6.42 | 6.31 | 6.31 | -1.56% | 0.35 | 1.69% |