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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 72.04 | 72.88 | 71.94 | 72.06 | -0.61% | 0.35 | 0.40% |
| 2025-10-21 | 71.98 | 72.78 | 71.72 | 72.50 | +0.72% | 0.39 | 0.45% |
| 2025-10-20 | 71.39 | 72.38 | 71.10 | 71.98 | +1.44% | 0.45 | 0.52% |
| 2025-10-17 | 72.89 | 73.07 | 70.76 | 70.96 | -1.96% | 0.61 | 0.71% |
| 2025-10-16 | 73.00 | 73.88 | 72.14 | 72.38 | -0.71% | 0.62 | 0.71% |
| 2025-10-15 | 71.25 | 73.16 | 71.09 | 72.90 | +2.33% | 0.63 | 0.73% |
| 2025-10-14 | 72.38 | 73.19 | 71.11 | 71.24 | -0.90% | 0.85 | 0.99% |
| 2025-10-13 | 71.30 | 72.45 | 70.81 | 71.89 | -2.34% | 0.78 | 0.91% |
| 2025-10-10 | 73.80 | 74.29 | 73.28 | 73.61 | -0.34% | 0.68 | 0.77% |
| 2025-10-09 | 74.31 | 74.77 | 73.42 | 73.86 | -0.59% | 0.85 | 0.97% |
| 2025-09-30 | 73.90 | 74.67 | 73.74 | 74.30 | +0.23% | 0.75 | 0.84% |
| 2025-09-29 | 72.68 | 74.22 | 71.44 | 74.13 | +1.97% | 0.83 | 0.96% |
| 2025-09-26 | 73.40 | 73.41 | 72.30 | 72.70 | -1.49% | 0.68 | 0.78% |
| 2025-09-25 | 74.19 | 75.25 | 73.51 | 73.80 | +0.11% | 0.97 | 1.09% |
| 2025-09-24 | 72.27 | 74.18 | 72.27 | 73.72 | +1.44% | 0.89 | 1.02% |
| 2025-09-23 | 74.65 | 74.94 | 71.39 | 72.67 | -3.53% | 1.44 | 1.66% |
| 2025-09-22 | 76.00 | 76.00 | 73.63 | 75.33 | -0.82% | 1.28 | 1.43% |
| 2025-09-19 | 76.97 | 79.10 | 75.60 | 75.95 | -2.36% | 1.93 | 2.00% |
| 2025-09-18 | 76.52 | 78.85 | 76.43 | 77.78 | +2.25% | 2.43 | 2.48% |
| 2025-09-17 | 76.84 | 77.34 | 75.90 | 76.07 | -1.03% | 1.09 | 1.13% |