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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 55.60 | 56.00 | 52.00 | 52.51 | -7.05% | 1.28 | 3.61% |
| 2026-03-20 | 59.00 | 59.30 | 56.47 | 56.49 | -3.53% | 0.90 | 2.40% |
| 2026-03-19 | 59.99 | 60.10 | 58.13 | 58.56 | -2.97% | 1.10 | 2.85% |
| 2026-03-18 | 58.98 | 60.49 | 58.75 | 60.35 | +2.18% | 0.83 | 2.13% |
| 2026-03-17 | 60.49 | 60.85 | 58.98 | 59.06 | -2.36% | 1.13 | 2.90% |
| 2026-03-16 | 59.87 | 60.90 | 59.44 | 60.49 | -0.20% | 1.13 | 2.87% |
| 2026-03-13 | 60.88 | 61.64 | 60.41 | 60.61 | -0.90% | 0.86 | 2.16% |
| 2026-03-12 | 62.43 | 63.10 | 61.00 | 61.16 | -2.66% | 1.18 | 2.94% |
| 2026-03-11 | 63.99 | 64.30 | 62.73 | 62.83 | -0.82% | 1.43 | 3.44% |
| 2026-03-10 | 63.49 | 64.56 | 62.81 | 63.35 | +0.59% | 1.22 | 2.95% |
| 2026-03-09 | 62.61 | 63.29 | 61.09 | 62.98 | -1.21% | 1.27 | 3.12% |
| 2026-03-06 | 63.33 | 64.32 | 62.90 | 63.75 | +0.30% | 0.89 | 2.14% |
| 2026-03-05 | 63.66 | 64.82 | 63.21 | 63.56 | +1.52% | 1.23 | 2.94% |
| 2026-03-04 | 63.83 | 64.78 | 62.30 | 62.61 | -3.23% | 1.72 | 4.15% |
| 2026-03-03 | 67.12 | 68.08 | 64.60 | 64.70 | -3.52% | 1.48 | 3.43% |
| 2026-03-02 | 67.40 | 68.85 | 66.70 | 67.06 | -4.13% | 1.77 | 4.00% |
| 2026-02-27 | 69.53 | 70.34 | 69.44 | 69.95 | +0.37% | 1.16 | 2.53% |
| 2026-02-26 | 70.41 | 70.70 | 69.44 | 69.69 | -1.60% | 1.82 | 3.99% |
| 2026-02-25 | 70.78 | 71.26 | 70.28 | 70.82 | 0.00% | 1.72 | 3.72% |
| 2026-02-24 | 73.37 | 74.00 | 70.70 | 70.82 | -3.11% | 1.84 | 3.94% |