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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.95 | 75.10 | 72.90 | 73.09 | -1.36% | 1.88 | 3.89% |
| 2026-02-12 | 73.00 | 75.24 | 72.51 | 74.10 | +0.91% | 2.28 | 4.70% |
| 2026-02-11 | 75.64 | 76.28 | 73.14 | 73.43 | -3.96% | 3.60 | 7.41% |
| 2026-02-10 | 77.17 | 77.92 | 75.85 | 76.46 | -1.24% | 2.25 | 4.50% |
| 2026-02-09 | 76.15 | 77.52 | 74.82 | 77.42 | +3.06% | 2.86 | 5.72% |
| 2026-02-06 | 76.04 | 77.39 | 73.89 | 75.12 | -3.07% | 2.67 | 5.41% |
| 2026-02-05 | 75.58 | 78.16 | 75.13 | 77.50 | +1.31% | 3.00 | 5.94% |
| 2026-02-04 | 80.00 | 80.00 | 74.69 | 76.50 | -5.76% | 4.04 | 8.11% |
| 2026-02-03 | 80.05 | 81.56 | 78.90 | 81.18 | +3.45% | 3.85 | 7.31% |
| 2026-02-02 | 80.43 | 81.98 | 78.28 | 78.47 | -2.82% | 3.63 | 6.94% |
| 2026-01-30 | 82.42 | 82.42 | 78.93 | 80.75 | -0.57% | 3.85 | 7.31% |
| 2026-01-29 | 78.49 | 87.50 | 77.57 | 81.21 | +1.61% | 7.34 | 13.40% |
| 2026-01-28 | 79.29 | 81.72 | 79.08 | 79.92 | -1.72% | 4.61 | 8.79% |
| 2026-01-27 | 81.62 | 84.00 | 77.18 | 81.32 | +2.57% | 6.98 | 13.24% |
| 2026-01-26 | 79.57 | 81.70 | 76.86 | 79.28 | +0.08% | 3.85 | 7.45% |
| 2026-01-23 | 76.11 | 81.26 | 76.09 | 79.22 | +4.11% | 4.76 | 9.21% |
| 2026-01-22 | 75.52 | 77.92 | 75.52 | 76.09 | -1.81% | 3.69 | 7.40% |
| 2026-01-21 | 75.00 | 79.33 | 74.70 | 77.49 | +1.49% | 4.28 | 8.43% |
| 2026-01-20 | 76.50 | 78.99 | 75.06 | 76.35 | +0.42% | 3.60 | 7.20% |
| 2026-01-19 | 76.33 | 76.99 | 74.32 | 76.03 | -1.26% | 3.78 | 7.63% |