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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 71.06 | 73.80 | 67.80 | 69.01 | -2.88% | 4.50 | 9.92% |
| 2026-04-20 | 61.10 | 71.65 | 61.07 | 71.06 | +15.71% | 6.14 | 13.86% |
| 2026-04-17 | 61.09 | 61.56 | 60.42 | 61.41 | +0.51% | 1.17 | 2.92% |
| 2026-04-16 | 60.59 | 61.36 | 60.28 | 61.10 | +1.46% | 1.38 | 3.46% |
| 2026-04-15 | 62.00 | 62.90 | 59.90 | 60.22 | -1.87% | 2.09 | 5.23% |
| 2026-04-14 | 60.64 | 61.66 | 60.29 | 61.37 | +1.81% | 1.44 | 3.62% |
| 2026-04-13 | 59.50 | 60.83 | 59.30 | 60.28 | +1.29% | 1.44 | 3.67% |
| 2026-04-10 | 59.00 | 60.98 | 59.00 | 59.51 | +1.38% | 1.21 | 3.09% |
| 2026-04-09 | 59.66 | 60.33 | 58.55 | 58.70 | -2.59% | 1.46 | 3.78% |
| 2026-04-08 | 57.20 | 60.94 | 57.00 | 60.26 | +7.03% | 2.15 | 5.51% |
| 2026-04-07 | 55.59 | 56.56 | 55.06 | 56.30 | +2.91% | 0.91 | 2.49% |
| 2026-04-03 | 55.86 | 56.47 | 54.55 | 54.71 | -2.13% | 0.76 | 2.11% |
| 2026-04-02 | 57.50 | 57.51 | 55.53 | 55.90 | -2.27% | 0.85 | 2.31% |
| 2026-04-01 | 56.70 | 57.37 | 56.06 | 57.20 | +3.23% | 1.02 | 2.75% |
| 2026-03-31 | 56.37 | 57.24 | 55.38 | 55.41 | -1.72% | 0.77 | 2.08% |
| 2026-03-30 | 56.15 | 56.39 | 55.30 | 56.38 | -0.51% | 0.82 | 2.25% |
| 2026-03-27 | 55.35 | 56.67 | 54.76 | 56.67 | +1.72% | 0.92 | 2.51% |
| 2026-03-26 | 56.50 | 57.17 | 55.21 | 55.71 | -1.97% | 0.83 | 2.27% |
| 2026-03-25 | 55.23 | 57.34 | 55.00 | 56.83 | +3.29% | 1.41 | 3.81% |
| 2026-03-24 | 53.61 | 55.14 | 53.38 | 55.02 | +4.78% | 1.46 | 4.11% |