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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 70.08 | 71.62 | 69.93 | 70.03 | -0.42% | 1.47 | 1.65% |
| 2025-08-18 | 70.27 | 70.96 | 69.78 | 70.33 | +0.35% | 1.44 | 1.62% |
| 2025-08-15 | 68.70 | 70.22 | 68.52 | 70.08 | +1.58% | 1.24 | 1.41% |
| 2025-08-14 | 69.30 | 70.39 | 68.90 | 68.99 | -1.05% | 1.40 | 1.59% |
| 2025-08-13 | 68.30 | 71.25 | 68.03 | 69.72 | +2.33% | 1.87 | 2.13% |
| 2025-08-12 | 68.63 | 68.96 | 67.81 | 68.13 | -0.75% | 0.69 | 0.80% |
| 2025-08-11 | 67.78 | 68.81 | 67.77 | 68.64 | +1.16% | 1.03 | 1.20% |
| 2025-08-08 | 68.48 | 68.87 | 67.67 | 67.86 | -1.09% | 0.99 | 1.16% |
| 2025-08-07 | 69.17 | 70.09 | 68.52 | 68.61 | -1.26% | 1.30 | 1.49% |
| 2025-08-06 | 70.39 | 70.85 | 69.24 | 69.48 | -1.08% | 1.35 | 1.53% |
| 2025-08-05 | 70.50 | 70.98 | 69.77 | 70.24 | -0.36% | 1.02 | 1.15% |
| 2025-08-04 | 68.49 | 70.93 | 67.93 | 70.50 | +1.82% | 1.67 | 1.91% |
| 2025-08-01 | 69.55 | 70.85 | 69.08 | 69.23 | -0.98% | 1.29 | 1.47% |
| 2025-07-31 | 70.11 | 71.31 | 69.24 | 69.92 | -0.92% | 1.90 | 2.15% |
| 2025-07-30 | 71.91 | 73.10 | 69.82 | 70.56 | -2.38% | 2.46 | 2.74% |
| 2025-07-29 | 70.16 | 72.77 | 68.97 | 72.28 | +3.43% | 2.87 | 3.19% |
| 2025-07-28 | 69.66 | 71.06 | 69.38 | 69.89 | -0.98% | 2.00 | 2.27% |
| 2025-07-25 | 68.39 | 74.26 | 67.65 | 70.58 | +3.54% | 3.38 | 3.82% |
| 2025-07-24 | 67.31 | 68.45 | 67.14 | 68.17 | +1.57% | 1.49 | 1.74% |
| 2025-07-23 | 67.32 | 68.48 | 66.88 | 67.12 | -0.62% | 1.41 | 1.66% |