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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.88 | 74.39 | 73.28 | 73.28 | -0.76% | 0.41 | 0.46% |
| 2026-02-12 | 73.94 | 74.30 | 73.43 | 73.84 | -0.15% | 0.36 | 0.40% |
| 2026-02-11 | 74.37 | 74.49 | 73.81 | 73.95 | -0.54% | 0.48 | 0.54% |
| 2026-02-10 | 74.47 | 74.77 | 73.79 | 74.35 | +0.58% | 0.43 | 0.48% |
| 2026-02-09 | 73.64 | 74.49 | 73.50 | 73.92 | +0.78% | 0.56 | 0.63% |
| 2026-02-06 | 73.64 | 74.44 | 73.14 | 73.35 | -0.47% | 0.63 | 0.72% |
| 2026-02-05 | 73.89 | 74.84 | 73.67 | 73.70 | -0.01% | 0.76 | 0.85% |
| 2026-02-04 | 73.94 | 73.95 | 73.02 | 73.71 | -0.31% | 0.58 | 0.66% |
| 2026-02-03 | 73.21 | 74.20 | 72.96 | 73.94 | +1.68% | 0.67 | 0.76% |
| 2026-02-02 | 74.18 | 74.90 | 72.53 | 72.72 | -2.52% | 0.79 | 0.90% |
| 2026-01-30 | 75.27 | 76.21 | 73.71 | 74.60 | -1.21% | 0.82 | 0.91% |
| 2026-01-29 | 75.89 | 76.58 | 74.84 | 75.51 | -0.17% | 0.97 | 1.08% |
| 2026-01-28 | 77.00 | 77.60 | 75.61 | 75.64 | -2.17% | 0.96 | 1.06% |
| 2026-01-27 | 77.98 | 78.25 | 75.00 | 77.32 | -2.11% | 1.58 | 1.72% |
| 2026-01-26 | 77.66 | 79.95 | 76.53 | 78.99 | +1.57% | 2.24 | 2.38% |
| 2026-01-23 | 76.98 | 77.96 | 76.91 | 77.77 | +1.18% | 1.03 | 1.11% |
| 2026-01-22 | 77.71 | 77.77 | 76.66 | 76.86 | -1.09% | 0.83 | 0.90% |
| 2026-01-21 | 76.27 | 78.39 | 76.02 | 77.71 | +1.71% | 1.37 | 1.47% |
| 2026-01-20 | 76.67 | 77.12 | 75.70 | 76.40 | -0.09% | 1.03 | 1.13% |
| 2026-01-19 | 77.61 | 78.13 | 76.30 | 76.47 | -1.79% | 1.41 | 1.54% |