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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.36 | 6.41 | 6.25 | 6.41 | +0.63% | 0.56 | 2.78% |
| 2025-09-15 | 6.40 | 6.42 | 6.30 | 6.37 | -0.16% | 0.30 | 1.45% |
| 2025-09-12 | 6.45 | 6.48 | 6.36 | 6.38 | -0.78% | 0.45 | 2.16% |
| 2025-09-11 | 6.43 | 6.51 | 6.36 | 6.43 | 0.00% | 0.44 | 2.14% |
| 2025-09-10 | 6.50 | 6.53 | 6.33 | 6.43 | -1.68% | 0.41 | 1.99% |
| 2025-09-09 | 6.58 | 6.58 | 6.40 | 6.54 | +0.31% | 0.49 | 2.36% |
| 2025-09-08 | 6.50 | 6.54 | 6.42 | 6.52 | +0.77% | 0.45 | 2.17% |
| 2025-09-05 | 6.32 | 6.49 | 6.32 | 6.47 | +1.73% | 0.52 | 2.52% |
| 2025-09-04 | 6.24 | 6.44 | 6.23 | 6.36 | +1.27% | 0.53 | 2.62% |
| 2025-09-03 | 6.33 | 6.38 | 6.18 | 6.28 | -0.63% | 0.40 | 1.97% |
| 2025-09-02 | 6.34 | 6.42 | 6.19 | 6.32 | -0.63% | 0.54 | 2.67% |
| 2025-09-01 | 6.31 | 6.44 | 6.23 | 6.36 | +1.27% | 0.56 | 2.75% |
| 2025-08-29 | 6.49 | 6.49 | 6.28 | 6.28 | -4.12% | 0.55 | 2.71% |
| 2025-08-28 | 6.45 | 6.60 | 6.15 | 6.55 | +2.50% | 0.76 | 3.71% |
| 2025-08-27 | 6.91 | 6.96 | 6.36 | 6.39 | -7.53% | 1.00 | 4.69% |
| 2025-08-26 | 6.86 | 6.97 | 6.79 | 6.91 | +0.88% | 0.41 | 1.82% |
| 2025-08-25 | 6.90 | 6.99 | 6.83 | 6.85 | -0.58% | 0.59 | 2.65% |
| 2025-08-22 | 6.97 | 7.02 | 6.87 | 6.89 | -1.15% | 0.51 | 2.29% |
| 2025-08-21 | 6.99 | 7.02 | 6.88 | 6.97 | 0.00% | 0.36 | 1.61% |
| 2025-08-20 | 6.95 | 6.97 | 6.86 | 6.97 | +0.58% | 0.35 | 1.56% |