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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 80.00 | 82.03 | 75.42 | 77.00 | -4.94% | 5.92 | 11.65% |
| 2026-01-15 | 92.04 | 95.00 | 79.00 | 81.00 | -14.84% | 10.40 | 18.84% |
| 2026-01-14 | 91.23 | 105.50 | 89.88 | 95.12 | +2.17% | 11.72 | 18.41% |
| 2026-01-13 | 99.71 | 105.90 | 93.10 | 93.10 | -5.97% | 12.39 | 19.40% |
| 2026-01-12 | 89.00 | 101.00 | 85.25 | 99.01 | +17.51% | 13.36 | 22.38% |
| 2026-01-09 | 77.77 | 84.68 | 77.00 | 84.26 | +12.30% | 8.04 | 15.22% |
| 2026-01-08 | 69.08 | 77.88 | 69.07 | 75.03 | +8.74% | 4.81 | 9.89% |
| 2026-01-07 | 67.67 | 69.63 | 67.47 | 69.00 | +1.58% | 1.47 | 3.28% |
| 2026-01-06 | 67.69 | 68.58 | 65.88 | 67.93 | +0.49% | 1.77 | 4.02% |
| 2026-01-05 | 66.78 | 68.60 | 65.87 | 67.60 | +2.15% | 2.11 | 4.81% |
| 2025-12-31 | 64.56 | 66.18 | 64.08 | 66.18 | +2.51% | 1.23 | 2.87% |
| 2025-12-30 | 63.80 | 65.30 | 63.32 | 64.56 | +1.08% | 1.10 | 2.61% |
| 2025-12-29 | 64.00 | 64.25 | 63.06 | 63.87 | +0.06% | 0.81 | 1.94% |
| 2025-12-26 | 64.60 | 64.76 | 63.58 | 63.83 | -1.65% | 0.66 | 1.57% |
| 2025-12-25 | 64.27 | 64.94 | 63.75 | 64.90 | +0.70% | 0.62 | 1.46% |
| 2025-12-24 | 63.82 | 64.90 | 63.60 | 64.45 | +0.70% | 0.68 | 1.63% |
| 2025-12-23 | 65.43 | 65.45 | 63.77 | 64.00 | -0.91% | 0.75 | 1.79% |
| 2025-12-22 | 64.18 | 66.61 | 63.50 | 64.59 | +0.72% | 1.46 | 3.43% |
| 2025-12-19 | 62.49 | 64.64 | 62.49 | 64.13 | +2.38% | 1.03 | 2.46% |
| 2025-12-18 | 62.72 | 64.28 | 61.86 | 62.64 | -1.18% | 0.97 | 2.36% |