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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 77.42 | 78.10 | 76.58 | 76.86 | -0.72% | 1.13 | 1.17% |
| 2025-09-15 | 78.37 | 78.75 | 77.02 | 77.42 | -0.46% | 1.62 | 1.65% |
| 2025-09-12 | 75.52 | 77.88 | 74.77 | 77.78 | +2.68% | 2.40 | 2.49% |
| 2025-09-11 | 74.48 | 76.10 | 72.96 | 75.75 | +0.94% | 1.52 | 1.62% |
| 2025-09-10 | 75.41 | 76.34 | 74.58 | 75.05 | -0.88% | 1.21 | 1.28% |
| 2025-09-09 | 76.03 | 77.10 | 74.92 | 75.71 | -1.36% | 1.57 | 1.65% |
| 2025-09-08 | 77.01 | 77.59 | 75.31 | 76.76 | -0.72% | 2.13 | 2.22% |
| 2025-09-05 | 76.39 | 77.42 | 74.54 | 77.32 | +1.34% | 2.25 | 2.35% |
| 2025-09-04 | 78.37 | 79.10 | 75.05 | 76.29 | -3.14% | 3.34 | 3.43% |
| 2025-09-03 | 75.14 | 80.75 | 73.88 | 78.76 | +4.91% | 4.44 | 4.53% |
| 2025-09-02 | 77.20 | 77.76 | 74.33 | 75.08 | -3.73% | 3.25 | 3.40% |
| 2025-09-01 | 71.25 | 80.27 | 71.06 | 77.98 | +10.65% | 4.50 | 4.68% |
| 2025-08-29 | 69.82 | 71.54 | 69.66 | 70.48 | +0.64% | 1.70 | 1.92% |
| 2025-08-28 | 71.34 | 72.48 | 68.20 | 70.03 | -2.74% | 2.86 | 3.23% |
| 2025-08-27 | 74.28 | 77.16 | 72.01 | 72.01 | +2.84% | 5.18 | 5.50% |
| 2025-08-26 | 70.29 | 70.52 | 70.01 | 70.02 | -0.58% | 0.89 | 1.00% |
| 2025-08-25 | 69.63 | 71.12 | 69.49 | 70.43 | +0.93% | 1.36 | 1.54% |
| 2025-08-22 | 69.81 | 69.87 | 69.18 | 69.78 | -0.18% | 0.98 | 1.12% |
| 2025-08-21 | 69.80 | 70.70 | 69.40 | 69.91 | +0.12% | 1.28 | 1.46% |
| 2025-08-20 | 69.77 | 70.15 | 68.91 | 69.82 | -0.30% | 1.06 | 1.22% |