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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 73.98 | 74.56 | 73.30 | 73.64 | -0.69% | 0.49 | 0.55% |
| 2026-04-20 | 75.00 | 75.44 | 74.03 | 74.15 | -1.46% | 0.68 | 0.77% |
| 2026-04-17 | 74.96 | 75.50 | 74.60 | 75.25 | +0.03% | 0.67 | 0.74% |
| 2026-04-16 | 75.75 | 75.75 | 74.53 | 75.23 | -0.13% | 0.81 | 0.90% |
| 2026-04-15 | 75.22 | 75.63 | 73.90 | 75.33 | +0.52% | 1.26 | 1.40% |
| 2026-04-14 | 73.02 | 75.10 | 72.83 | 74.94 | +2.69% | 1.41 | 1.59% |
| 2026-04-13 | 73.25 | 74.00 | 72.01 | 72.98 | -1.10% | 0.90 | 1.03% |
| 2026-04-10 | 73.20 | 74.49 | 72.90 | 73.79 | +0.96% | 0.71 | 0.80% |
| 2026-04-09 | 73.42 | 75.36 | 73.01 | 73.09 | -1.27% | 0.88 | 1.00% |
| 2026-04-08 | 73.10 | 74.10 | 73.10 | 74.03 | +1.84% | 0.81 | 0.91% |
| 2026-04-07 | 72.43 | 73.38 | 71.36 | 72.69 | +0.68% | 0.61 | 0.70% |
| 2026-04-03 | 73.00 | 73.09 | 71.54 | 72.20 | -1.33% | 0.61 | 0.71% |
| 2026-04-02 | 72.86 | 74.14 | 72.72 | 73.17 | -0.08% | 0.98 | 1.11% |
| 2026-04-01 | 71.70 | 73.50 | 71.06 | 73.23 | +3.26% | 1.18 | 1.36% |
| 2026-03-31 | 70.88 | 72.12 | 70.23 | 70.92 | -0.06% | 0.44 | 0.52% |
| 2026-03-30 | 69.62 | 71.05 | 69.50 | 70.96 | +0.55% | 0.41 | 0.49% |
| 2026-03-27 | 67.66 | 70.88 | 67.60 | 70.57 | +3.26% | 0.56 | 0.67% |
| 2026-03-26 | 68.83 | 69.79 | 68.00 | 68.34 | -0.71% | 0.33 | 0.40% |
| 2026-03-25 | 69.00 | 69.39 | 68.51 | 68.83 | -0.32% | 0.44 | 0.54% |
| 2026-03-24 | 67.53 | 69.35 | 66.86 | 69.05 | +4.02% | 0.64 | 0.78% |