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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.81 | 56.00 | 54.33 | 54.69 | +0.68% | 3.16 | 11.90% |
| 2025-06-23 | 52.81 | 54.55 | 52.79 | 54.32 | +1.34% | 2.62 | 10.02% |
| 2025-06-20 | 54.02 | 54.39 | 53.33 | 53.60 | -2.55% | 2.56 | 9.81% |
| 2025-06-19 | 57.47 | 57.49 | 54.54 | 55.00 | -4.30% | 4.06 | 15.02% |
| 2025-06-18 | 58.00 | 58.20 | 56.31 | 57.47 | -2.94% | 5.37 | 19.33% |
| 2025-06-17 | 62.75 | 62.88 | 58.68 | 59.21 | -7.86% | 8.56 | 29.53% |
| 2025-06-16 | 62.75 | 67.59 | 61.55 | 64.26 | +0.71% | 10.28 | 32.61% |
| 2025-06-13 | 68.68 | 68.80 | 61.50 | 63.81 | -11.89% | 12.10 | 38.38% |
| 2025-06-12 | 62.76 | 72.42 | 61.66 | 72.42 | +20.00% | 15.12 | 46.33% |
| 2025-06-11 | 51.50 | 60.35 | 51.50 | 60.35 | +20.00% | 11.18 | 39.89% |
| 2025-06-10 | 50.00 | 51.55 | 49.10 | 50.29 | +0.58% | 2.42 | 9.92% |
| 2025-06-09 | 50.70 | 50.88 | 49.22 | 50.00 | +1.87% | 1.50 | 6.18% |
| 2025-06-06 | 49.60 | 49.84 | 48.41 | 49.08 | -0.02% | 1.51 | 6.28% |
| 2025-06-05 | 49.63 | 49.87 | 48.18 | 49.09 | -0.86% | 2.01 | 8.36% |
| 2025-06-04 | 46.76 | 49.99 | 46.33 | 49.52 | +5.76% | 2.78 | 11.66% |
| 2025-06-03 | 45.64 | 47.41 | 45.23 | 46.82 | +2.48% | 1.35 | 5.91% |
| 2025-05-30 | 47.83 | 47.83 | 45.63 | 45.69 | -4.30% | 1.66 | 7.33% |
| 2025-05-29 | 47.56 | 48.63 | 47.04 | 47.74 | +0.12% | 1.90 | 8.13% |
| 2025-05-28 | 50.06 | 50.18 | 47.61 | 47.68 | -5.37% | 2.44 | 10.36% |
| 2025-05-27 | 46.67 | 51.58 | 46.03 | 50.39 | +7.81% | 3.57 | 14.70% |