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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 73.40 | 73.75 | 71.26 | 71.67 | -2.42% | 0.88 | 1.02% |
| 2025-11-18 | 74.25 | 74.89 | 73.04 | 73.45 | -1.41% | 0.77 | 0.87% |
| 2025-11-17 | 76.34 | 76.73 | 74.10 | 74.50 | -2.18% | 0.90 | 1.01% |
| 2025-11-14 | 75.72 | 77.57 | 75.72 | 76.16 | -0.09% | 1.26 | 1.37% |
| 2025-11-13 | 76.29 | 76.70 | 75.53 | 76.23 | +0.40% | 0.91 | 1.00% |
| 2025-11-12 | 75.05 | 76.72 | 74.66 | 75.93 | +1.19% | 1.20 | 1.32% |
| 2025-11-11 | 74.88 | 75.41 | 74.55 | 75.04 | +0.21% | 0.58 | 0.65% |
| 2025-11-10 | 74.91 | 75.33 | 74.33 | 74.88 | +0.48% | 0.64 | 0.72% |
| 2025-11-07 | 75.75 | 75.75 | 74.50 | 74.52 | -1.66% | 0.63 | 0.70% |
| 2025-11-06 | 76.00 | 76.49 | 75.10 | 75.78 | -0.29% | 0.79 | 0.87% |
| 2025-11-05 | 75.88 | 76.87 | 75.13 | 76.00 | -0.26% | 0.84 | 0.93% |
| 2025-11-04 | 76.45 | 76.80 | 75.52 | 76.20 | -0.43% | 0.96 | 1.06% |
| 2025-11-03 | 76.20 | 77.55 | 76.03 | 76.53 | +0.83% | 1.54 | 1.68% |
| 2025-10-31 | 73.39 | 76.20 | 73.12 | 75.90 | +3.41% | 1.72 | 1.91% |
| 2025-10-30 | 74.39 | 74.95 | 73.00 | 73.40 | -1.48% | 0.84 | 0.94% |
| 2025-10-29 | 75.25 | 75.25 | 73.88 | 74.50 | -0.25% | 0.76 | 0.85% |
| 2025-10-28 | 74.53 | 76.30 | 74.37 | 74.69 | -0.45% | 0.97 | 1.08% |
| 2025-10-27 | 72.53 | 75.65 | 72.39 | 75.03 | +3.65% | 1.44 | 1.62% |
| 2025-10-24 | 71.95 | 72.45 | 71.51 | 72.39 | +0.96% | 0.44 | 0.51% |
| 2025-10-23 | 72.04 | 72.14 | 70.80 | 71.70 | -0.50% | 0.48 | 0.57% |