义翘神州 sz.301047
66.80
-0.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 66.72 | 67.11 | 66.01 | 66.80 | -0.15% | 0.56 | 0.71% |
| 2026-05-21 | 67.54 | 68.89 | 66.90 | 66.90 | -1.21% | 0.58 | 0.71% |
| 2026-05-20 | 68.29 | 68.50 | 66.96 | 67.72 | -0.99% | 0.49 | 0.60% |
| 2026-05-19 | 67.65 | 68.94 | 67.65 | 68.40 | +0.29% | 0.42 | 0.51% |
| 2026-05-18 | 69.51 | 69.51 | 67.70 | 68.20 | -1.26% | 0.57 | 0.70% |
| 2026-05-15 | 69.01 | 70.35 | 68.68 | 69.07 | +0.10% | 0.63 | 0.76% |
| 2026-05-14 | 72.02 | 72.14 | 69.97 | 70.20 | -2.66% | 0.97 | 1.15% |
| 2026-05-13 | 73.07 | 73.09 | 71.89 | 72.12 | -1.34% | 0.79 | 0.91% |
| 2026-05-12 | 73.80 | 74.65 | 72.65 | 73.10 | -0.99% | 1.07 | 1.22% |
| 2026-05-11 | 72.60 | 74.39 | 71.46 | 73.83 | +2.27% | 1.41 | 1.62% |
| 2026-05-08 | 71.11 | 72.84 | 71.05 | 72.19 | +1.21% | 0.70 | 0.81% |
| 2026-05-07 | 71.39 | 71.63 | 70.80 | 71.33 | +0.32% | 0.68 | 0.80% |
| 2026-05-06 | 71.49 | 72.94 | 70.82 | 71.10 | +0.07% | 1.22 | 1.42% |
| 2026-04-30 | 71.01 | 71.25 | 70.27 | 71.05 | +0.16% | 0.49 | 0.58% |
| 2026-04-29 | 70.00 | 71.40 | 69.75 | 70.94 | +1.20% | 0.68 | 0.80% |
| 2026-04-28 | 72.27 | 73.05 | 69.41 | 70.10 | -3.42% | 0.95 | 1.13% |
| 2026-04-27 | 71.98 | 73.22 | 71.90 | 72.58 | 0.00% | 0.51 | 0.59% |
| 2026-04-24 | 72.51 | 73.14 | 72.10 | 72.58 | -0.12% | 0.51 | 0.59% |
| 2026-04-23 | 74.60 | 74.60 | 72.45 | 72.67 | -2.64% | 0.70 | 0.80% |
| 2026-04-22 | 73.59 | 74.64 | 73.14 | 74.64 | +1.36% | 0.59 | 0.66% |