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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.28 | 46.90 | 45.63 | 46.74 | +0.47% | 1.10 | 4.84% |
| 2025-05-23 | 48.93 | 48.97 | 46.52 | 46.52 | -4.56% | 1.99 | 8.60% |
| 2025-05-22 | 51.19 | 53.76 | 48.65 | 48.74 | -8.34% | 3.55 | 14.38% |
| 2025-05-21 | 51.58 | 54.55 | 50.40 | 53.18 | +3.92% | 4.82 | 18.69% |
| 2025-05-20 | 47.89 | 54.16 | 47.13 | 51.17 | +6.94% | 3.30 | 13.24% |
| 2025-05-19 | 49.24 | 49.73 | 46.25 | 47.85 | -3.81% | 2.01 | 8.66% |
| 2025-05-16 | 50.22 | 51.42 | 49.16 | 49.74 | -2.53% | 2.19 | 8.89% |
| 2025-05-15 | 52.38 | 53.55 | 50.90 | 51.03 | -4.42% | 3.54 | 13.82% |
| 2025-05-14 | 49.37 | 53.40 | 48.72 | 53.39 | +6.49% | 4.79 | 19.11% |
| 2025-05-13 | 48.83 | 50.47 | 48.21 | 50.14 | +4.79% | 3.64 | 14.97% |
| 2025-05-12 | 47.36 | 48.58 | 47.18 | 47.85 | +1.99% | 1.14 | 4.86% |
| 2025-05-09 | 48.56 | 48.68 | 46.92 | 46.92 | -3.69% | 1.04 | 4.50% |
| 2025-05-08 | 48.21 | 48.94 | 48.03 | 48.71 | +0.84% | 1.31 | 5.49% |
| 2025-05-07 | 49.38 | 49.40 | 47.42 | 48.31 | -0.98% | 1.54 | 6.55% |
| 2025-05-06 | 48.37 | 48.89 | 47.62 | 48.78 | +1.97% | 1.71 | 7.19% |