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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 79.26 | 79.92 | 77.61 | 77.86 | -1.77% | 1.75 | 1.87% |
| 2026-01-15 | 79.99 | 80.80 | 78.26 | 79.26 | -1.30% | 2.12 | 2.24% |
| 2026-01-14 | 81.44 | 84.45 | 79.21 | 80.30 | -2.10% | 4.39 | 4.49% |
| 2026-01-13 | 74.95 | 85.00 | 74.75 | 82.02 | +11.05% | 5.23 | 5.40% |
| 2026-01-12 | 72.79 | 74.98 | 72.59 | 73.86 | +2.46% | 1.23 | 1.40% |
| 2026-01-09 | 70.70 | 72.14 | 70.63 | 72.09 | +1.82% | 0.87 | 1.02% |
| 2026-01-08 | 70.45 | 71.25 | 70.20 | 70.80 | +0.63% | 0.59 | 0.70% |
| 2026-01-07 | 70.28 | 71.23 | 70.03 | 70.36 | +0.19% | 0.65 | 0.77% |
| 2026-01-06 | 69.83 | 70.30 | 69.51 | 70.23 | +0.63% | 0.70 | 0.83% |
| 2026-01-05 | 67.80 | 69.79 | 67.30 | 69.79 | +3.24% | 0.89 | 1.08% |
| 2025-12-31 | 67.49 | 68.18 | 67.19 | 67.60 | +0.31% | 0.43 | 0.54% |
| 2025-12-30 | 67.00 | 67.75 | 66.82 | 67.39 | +0.28% | 0.35 | 0.43% |
| 2025-12-29 | 67.01 | 67.52 | 66.75 | 67.20 | -0.30% | 0.34 | 0.42% |
| 2025-12-26 | 67.50 | 67.73 | 67.03 | 67.40 | +0.07% | 0.36 | 0.45% |
| 2025-12-25 | 66.90 | 67.60 | 66.66 | 67.35 | +0.72% | 0.32 | 0.39% |
| 2025-12-24 | 66.77 | 66.94 | 66.26 | 66.87 | +0.54% | 0.32 | 0.40% |
| 2025-12-23 | 66.80 | 67.09 | 66.34 | 66.51 | -0.30% | 0.38 | 0.47% |
| 2025-12-22 | 67.00 | 67.39 | 66.70 | 66.71 | -0.55% | 0.41 | 0.51% |
| 2025-12-19 | 67.19 | 67.52 | 66.75 | 67.08 | +0.06% | 0.35 | 0.43% |
| 2025-12-18 | 66.50 | 67.38 | 66.00 | 67.04 | +0.59% | 0.29 | 0.36% |