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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 59.28 | 59.56 | 58.02 | 58.52 | -1.44% | 0.76 | 1.02% |
| 2025-05-23 | 60.07 | 61.48 | 59.33 | 59.37 | -1.78% | 1.12 | 1.48% |
| 2025-05-22 | 59.07 | 61.25 | 58.42 | 60.45 | +1.69% | 1.53 | 2.04% |
| 2025-05-21 | 57.50 | 61.42 | 57.48 | 59.44 | +2.83% | 1.77 | 2.34% |
| 2025-05-20 | 57.15 | 58.27 | 57.06 | 57.81 | +1.52% | 0.68 | 0.94% |
| 2025-05-19 | 57.28 | 57.28 | 56.26 | 56.94 | -0.23% | 0.40 | 0.55% |
| 2025-05-16 | 56.96 | 57.33 | 56.77 | 57.07 | +0.26% | 0.40 | 0.54% |
| 2025-05-15 | 56.62 | 57.10 | 56.36 | 56.92 | +0.40% | 0.39 | 0.54% |
| 2025-05-14 | 56.53 | 56.97 | 56.20 | 56.70 | +0.02% | 0.44 | 0.61% |
| 2025-05-13 | 57.06 | 57.25 | 56.53 | 56.69 | +0.21% | 0.51 | 0.71% |
| 2025-05-12 | 56.67 | 56.78 | 56.25 | 56.57 | +0.10% | 0.35 | 0.48% |
| 2025-05-09 | 57.09 | 57.31 | 56.09 | 56.51 | -1.39% | 0.42 | 0.59% |
| 2025-05-08 | 56.79 | 57.43 | 56.77 | 57.31 | +0.26% | 0.40 | 0.55% |
| 2025-05-07 | 57.37 | 58.10 | 56.74 | 57.16 | -0.16% | 0.45 | 0.62% |
| 2025-05-06 | 56.81 | 57.25 | 56.53 | 57.25 | +1.39% | 0.35 | 0.48% |