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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 67.64 | 68.58 | 67.32 | 67.53 | -0.60% | 1.23 | 1.45% |
| 2025-07-21 | 67.95 | 68.49 | 67.23 | 67.94 | -0.31% | 1.18 | 1.38% |
| 2025-07-18 | 68.63 | 68.63 | 67.52 | 68.15 | -0.77% | 1.26 | 1.47% |
| 2025-07-17 | 66.65 | 69.08 | 66.65 | 68.68 | +2.55% | 2.00 | 2.33% |
| 2025-07-16 | 66.97 | 67.41 | 66.17 | 66.97 | -0.73% | 1.19 | 1.43% |
| 2025-07-15 | 66.02 | 69.29 | 65.69 | 67.47 | +2.10% | 2.10 | 2.46% |
| 2025-07-14 | 65.82 | 66.46 | 64.98 | 66.08 | +0.71% | 1.08 | 1.30% |
| 2025-07-11 | 65.55 | 66.40 | 65.08 | 65.61 | +0.54% | 1.22 | 1.47% |
| 2025-07-10 | 64.91 | 67.32 | 64.64 | 65.26 | +0.50% | 1.61 | 1.94% |
| 2025-07-09 | 64.70 | 65.89 | 64.12 | 64.94 | +0.40% | 1.20 | 1.47% |
| 2025-07-08 | 64.38 | 65.91 | 64.31 | 64.68 | +0.21% | 1.08 | 1.32% |
| 2025-07-07 | 65.26 | 65.79 | 64.24 | 64.55 | -1.39% | 1.19 | 1.46% |
| 2025-07-04 | 65.55 | 66.77 | 65.07 | 65.46 | -0.23% | 1.64 | 1.98% |
| 2025-07-03 | 63.93 | 67.92 | 63.71 | 65.61 | +2.63% | 2.75 | 3.31% |
| 2025-07-02 | 64.62 | 64.81 | 63.30 | 63.93 | -1.07% | 0.87 | 1.09% |
| 2025-07-01 | 64.40 | 64.82 | 63.68 | 64.63 | -0.10% | 1.13 | 1.39% |
| 2025-06-30 | 61.55 | 65.74 | 61.08 | 64.69 | +5.14% | 1.91 | 2.37% |
| 2025-06-27 | 61.56 | 62.10 | 61.44 | 61.53 | -0.17% | 0.71 | 0.91% |
| 2025-06-26 | 61.42 | 61.85 | 60.99 | 61.63 | -0.64% | 0.66 | 0.86% |
| 2025-06-25 | 62.26 | 62.32 | 61.37 | 62.03 | -0.26% | 0.87 | 1.12% |