青木科技 sz.301110
61.86
-6.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 66.91 | 67.17 | 61.30 | 61.86 | -6.96% | 5.22 | 12.61% |
| 2026-05-21 | 72.02 | 72.87 | 66.45 | 66.49 | -8.09% | 3.42 | 7.49% |
| 2026-05-20 | 74.97 | 75.00 | 72.00 | 72.34 | -4.93% | 3.74 | 7.83% |
| 2026-05-19 | 72.60 | 76.66 | 72.54 | 76.09 | +3.88% | 4.98 | 10.06% |
| 2026-05-18 | 71.25 | 73.80 | 70.90 | 73.25 | +1.24% | 3.49 | 7.36% |
| 2026-05-15 | 71.25 | 74.47 | 70.90 | 72.35 | +2.58% | 4.10 | 8.58% |
| 2026-05-14 | 72.18 | 72.62 | 70.00 | 70.53 | -2.07% | 2.53 | 5.44% |
| 2026-05-13 | 68.57 | 73.80 | 68.20 | 72.02 | +5.57% | 4.14 | 8.92% |
| 2026-05-12 | 70.14 | 70.22 | 68.02 | 68.22 | -3.70% | 2.50 | 5.56% |
| 2026-05-11 | 70.13 | 71.66 | 69.67 | 70.84 | +0.87% | 2.95 | 6.37% |
| 2026-05-08 | 71.64 | 72.98 | 70.05 | 70.23 | -1.97% | 3.38 | 7.27% |
| 2026-05-07 | 70.34 | 71.65 | 69.08 | 71.64 | +2.34% | 4.03 | 8.77% |
| 2026-05-06 | 68.63 | 70.88 | 67.75 | 70.00 | +4.04% | 3.21 | 7.06% |
| 2026-04-30 | 68.00 | 69.07 | 67.07 | 67.28 | -1.81% | 2.53 | 5.70% |
| 2026-04-29 | 67.31 | 71.00 | 66.50 | 68.52 | -0.03% | 2.92 | 6.45% |
| 2026-04-28 | 70.37 | 70.82 | 68.11 | 68.54 | -3.99% | 2.65 | 5.84% |
| 2026-04-27 | 70.10 | 71.56 | 68.30 | 71.39 | -0.15% | 3.53 | 7.73% |
| 2026-04-24 | 71.95 | 71.95 | 68.18 | 71.50 | -2.73% | 4.88 | 10.71% |
| 2026-04-23 | 69.50 | 73.79 | 69.21 | 73.51 | +5.00% | 6.83 | 14.45% |
| 2026-04-22 | 68.40 | 71.55 | 66.80 | 70.01 | +1.45% | 4.86 | 10.69% |