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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 59.11 | 63.65 | 58.95 | 62.19 | +5.22% | 1.69 | 2.18% |
| 2025-06-23 | 58.39 | 59.15 | 57.99 | 59.11 | +0.94% | 0.39 | 0.53% |
| 2025-06-20 | 58.36 | 58.87 | 58.34 | 58.56 | +0.05% | 0.34 | 0.46% |
| 2025-06-19 | 59.53 | 59.64 | 58.32 | 58.53 | -1.47% | 0.53 | 0.71% |
| 2025-06-18 | 59.94 | 60.09 | 59.10 | 59.40 | -1.57% | 0.63 | 0.84% |
| 2025-06-17 | 61.25 | 62.03 | 60.09 | 60.35 | -1.03% | 0.71 | 0.93% |
| 2025-06-16 | 60.48 | 61.37 | 60.23 | 60.98 | +0.83% | 0.60 | 0.78% |
| 2025-06-13 | 62.60 | 62.90 | 60.36 | 60.48 | -3.84% | 1.27 | 1.64% |
| 2025-06-12 | 61.37 | 63.53 | 60.75 | 62.89 | +2.60% | 1.83 | 2.33% |
| 2025-06-11 | 62.01 | 63.42 | 61.28 | 61.29 | -1.06% | 0.88 | 1.13% |
| 2025-06-10 | 61.18 | 63.08 | 61.16 | 61.95 | +1.10% | 1.72 | 2.20% |
| 2025-06-09 | 60.19 | 61.98 | 60.02 | 61.27 | +1.57% | 1.06 | 1.37% |
| 2025-06-06 | 60.19 | 60.79 | 59.56 | 60.32 | +0.62% | 0.71 | 0.94% |
| 2025-06-05 | 60.80 | 60.86 | 59.48 | 59.95 | -0.79% | 0.76 | 1.01% |
| 2025-06-04 | 60.95 | 61.04 | 60.21 | 60.43 | -0.59% | 0.77 | 1.01% |
| 2025-06-03 | 59.85 | 60.92 | 59.70 | 60.79 | +1.65% | 0.96 | 1.26% |
| 2025-05-30 | 59.85 | 60.75 | 59.56 | 59.80 | -0.33% | 0.83 | 1.10% |
| 2025-05-29 | 58.13 | 60.00 | 57.66 | 60.00 | +3.61% | 1.11 | 1.49% |
| 2025-05-28 | 58.77 | 59.14 | 57.65 | 57.91 | -1.41% | 0.64 | 0.87% |
| 2025-05-27 | 58.60 | 59.21 | 58.10 | 58.74 | +0.37% | 0.71 | 0.96% |