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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.04 | 53.22 | 52.00 | 52.10 | -1.61% | 1.36 | 5.36% |
| 2025-07-21 | 53.29 | 53.32 | 52.69 | 52.95 | -1.08% | 1.27 | 4.93% |
| 2025-07-18 | 53.60 | 54.25 | 53.19 | 53.53 | -0.65% | 1.53 | 5.86% |
| 2025-07-17 | 53.60 | 53.88 | 52.80 | 53.88 | -0.50% | 2.10 | 8.12% |
| 2025-07-16 | 53.30 | 54.90 | 53.24 | 54.15 | +2.52% | 3.28 | 12.45% |
| 2025-07-15 | 52.59 | 52.85 | 51.07 | 52.82 | +0.44% | 1.65 | 6.52% |
| 2025-07-14 | 52.39 | 52.99 | 52.26 | 52.59 | -0.11% | 0.86 | 3.39% |
| 2025-07-11 | 51.91 | 52.88 | 51.55 | 52.65 | +1.33% | 1.41 | 5.53% |
| 2025-07-10 | 53.01 | 53.52 | 51.80 | 51.96 | -2.91% | 2.12 | 8.34% |
| 2025-07-09 | 53.77 | 54.80 | 53.31 | 53.52 | -0.15% | 2.22 | 8.47% |
| 2025-07-08 | 53.18 | 53.89 | 53.12 | 53.60 | +0.34% | 1.31 | 5.04% |
| 2025-07-07 | 52.97 | 53.44 | 52.66 | 53.42 | +0.85% | 1.05 | 4.07% |
| 2025-07-04 | 53.50 | 54.23 | 52.87 | 52.97 | -1.45% | 1.41 | 5.45% |
| 2025-07-03 | 54.60 | 54.65 | 52.80 | 53.75 | -0.85% | 1.72 | 6.60% |
| 2025-07-02 | 55.13 | 55.22 | 53.54 | 54.21 | -2.61% | 2.17 | 8.25% |
| 2025-07-01 | 55.98 | 56.41 | 54.59 | 55.66 | -0.59% | 3.16 | 11.76% |
| 2025-06-30 | 53.97 | 56.08 | 53.97 | 55.99 | +3.25% | 4.08 | 15.19% |
| 2025-06-27 | 53.66 | 54.55 | 53.15 | 54.23 | +0.43% | 2.22 | 8.47% |
| 2025-06-26 | 54.10 | 54.97 | 53.78 | 54.00 | -0.88% | 2.77 | 10.49% |
| 2025-06-25 | 54.70 | 55.18 | 53.40 | 54.48 | -0.38% | 3.21 | 12.21% |