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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.46 | 60.60 | 57.21 | 59.74 | +1.95% | 4.05 | 14.14% |
| 2025-08-18 | 56.61 | 58.96 | 56.61 | 58.60 | +3.02% | 3.04 | 10.78% |
| 2025-08-15 | 56.06 | 57.02 | 55.69 | 56.88 | +0.46% | 1.72 | 6.29% |
| 2025-08-14 | 57.95 | 59.24 | 56.28 | 56.62 | -3.25% | 2.49 | 8.93% |
| 2025-08-13 | 57.81 | 59.57 | 56.49 | 58.52 | +1.25% | 3.62 | 12.85% |
| 2025-08-12 | 56.68 | 58.50 | 56.01 | 57.80 | +1.89% | 2.94 | 10.59% |
| 2025-08-11 | 55.02 | 57.60 | 55.01 | 56.73 | +2.25% | 2.47 | 8.95% |
| 2025-08-08 | 57.60 | 57.87 | 55.48 | 55.48 | -5.49% | 3.32 | 12.13% |
| 2025-08-07 | 56.77 | 59.57 | 56.00 | 58.70 | +3.78% | 5.19 | 18.37% |
| 2025-08-06 | 54.60 | 57.00 | 54.21 | 56.56 | +3.06% | 3.60 | 13.20% |
| 2025-08-05 | 54.52 | 55.00 | 53.52 | 54.88 | +0.66% | 1.95 | 7.43% |
| 2025-08-04 | 53.59 | 54.75 | 53.52 | 54.52 | +0.31% | 2.02 | 7.66% |
| 2025-08-01 | 53.62 | 54.80 | 52.20 | 54.35 | +1.25% | 2.63 | 10.10% |
| 2025-07-31 | 52.00 | 55.00 | 52.00 | 53.68 | +2.84% | 3.17 | 12.14% |
| 2025-07-30 | 52.70 | 53.09 | 51.82 | 52.20 | -1.68% | 1.00 | 3.95% |
| 2025-07-29 | 53.24 | 53.35 | 52.30 | 53.09 | +0.42% | 1.32 | 5.15% |
| 2025-07-28 | 52.80 | 53.29 | 52.23 | 52.87 | -0.26% | 1.04 | 4.06% |
| 2025-07-25 | 52.34 | 53.35 | 52.00 | 53.01 | +1.28% | 1.74 | 6.79% |
| 2025-07-24 | 52.13 | 52.60 | 51.94 | 52.34 | -0.17% | 1.05 | 4.16% |
| 2025-07-23 | 52.00 | 52.75 | 51.28 | 52.43 | +0.63% | 1.39 | 5.49% |