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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 66.28 | 66.93 | 65.34 | 66.65 | +0.76% | 0.35 | 0.44% |
| 2025-12-16 | 67.09 | 67.48 | 66.11 | 66.15 | -1.52% | 0.38 | 0.48% |
| 2025-12-15 | 67.10 | 67.90 | 67.01 | 67.17 | +0.04% | 0.38 | 0.47% |
| 2025-12-12 | 67.85 | 68.18 | 66.44 | 67.14 | -1.10% | 0.77 | 0.96% |
| 2025-12-11 | 68.68 | 68.86 | 67.89 | 67.89 | -0.72% | 0.32 | 0.39% |
| 2025-12-10 | 68.20 | 68.68 | 67.56 | 68.38 | +0.26% | 0.33 | 0.40% |
| 2025-12-09 | 68.97 | 69.22 | 68.14 | 68.20 | -0.87% | 0.36 | 0.44% |
| 2025-12-08 | 68.81 | 69.33 | 68.70 | 68.80 | +0.32% | 0.36 | 0.44% |
| 2025-12-05 | 68.13 | 68.65 | 67.34 | 68.58 | +0.68% | 0.36 | 0.45% |
| 2025-12-04 | 68.60 | 68.60 | 67.80 | 68.12 | -0.39% | 0.27 | 0.33% |
| 2025-12-03 | 69.10 | 69.59 | 67.98 | 68.39 | -0.98% | 0.36 | 0.44% |
| 2025-12-02 | 69.65 | 69.73 | 68.72 | 69.07 | -1.05% | 0.39 | 0.47% |
| 2025-12-01 | 68.89 | 69.98 | 68.26 | 69.80 | +1.75% | 0.68 | 0.82% |
| 2025-11-28 | 68.77 | 69.00 | 67.98 | 68.60 | -0.22% | 0.39 | 0.47% |
| 2025-11-27 | 68.34 | 69.12 | 67.93 | 68.75 | +0.60% | 0.47 | 0.57% |
| 2025-11-26 | 68.73 | 69.59 | 68.26 | 68.34 | -0.23% | 0.51 | 0.62% |
| 2025-11-25 | 68.51 | 69.46 | 68.07 | 68.50 | +0.62% | 0.61 | 0.74% |
| 2025-11-24 | 68.00 | 68.58 | 67.64 | 68.08 | +0.71% | 0.44 | 0.54% |
| 2025-11-21 | 70.78 | 71.10 | 67.52 | 67.60 | -4.94% | 1.04 | 1.27% |
| 2025-11-20 | 72.00 | 72.31 | 70.78 | 71.11 | -0.78% | 0.55 | 0.65% |