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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.06 | 63.77 | 62.06 | 63.39 | +1.08% | 1.19 | 2.90% |
| 2025-12-16 | 63.11 | 63.78 | 62.08 | 62.71 | -0.70% | 0.87 | 2.11% |
| 2025-12-15 | 65.05 | 66.28 | 63.10 | 63.15 | -3.51% | 1.19 | 2.84% |
| 2025-12-12 | 65.38 | 66.46 | 64.11 | 65.45 | +0.72% | 0.92 | 2.14% |
| 2025-12-11 | 65.99 | 66.20 | 64.79 | 64.98 | -1.29% | 1.10 | 2.56% |
| 2025-12-10 | 66.06 | 67.32 | 65.37 | 65.83 | -0.38% | 1.05 | 2.43% |
| 2025-12-09 | 67.15 | 67.67 | 65.11 | 66.08 | -1.15% | 1.07 | 2.46% |
| 2025-12-08 | 67.80 | 67.96 | 66.31 | 66.85 | -0.64% | 1.42 | 3.24% |
| 2025-12-05 | 66.54 | 67.67 | 65.65 | 67.28 | +1.42% | 1.07 | 2.45% |
| 2025-12-04 | 67.18 | 67.35 | 64.77 | 66.34 | -1.28% | 1.15 | 2.68% |
| 2025-12-03 | 69.02 | 69.79 | 66.61 | 67.20 | -2.65% | 1.53 | 3.45% |
| 2025-12-02 | 70.48 | 70.48 | 68.77 | 69.03 | -0.98% | 1.36 | 3.01% |
| 2025-12-01 | 71.18 | 71.80 | 69.51 | 69.71 | -2.33% | 1.67 | 3.63% |
| 2025-11-28 | 73.56 | 73.77 | 70.02 | 71.37 | -2.94% | 2.11 | 4.52% |
| 2025-11-27 | 74.30 | 75.91 | 72.98 | 73.53 | -1.51% | 2.07 | 4.28% |
| 2025-11-26 | 73.39 | 77.50 | 70.81 | 74.66 | -0.05% | 3.06 | 6.26% |
| 2025-11-25 | 73.54 | 75.96 | 72.88 | 74.70 | +1.56% | 3.01 | 6.16% |
| 2025-11-24 | 73.24 | 74.60 | 69.00 | 73.55 | -2.06% | 3.67 | 7.81% |
| 2025-11-21 | 73.98 | 76.37 | 72.77 | 75.10 | +0.79% | 2.35 | 4.81% |
| 2025-11-20 | 74.92 | 77.07 | 73.10 | 74.51 | +0.17% | 2.47 | 5.04% |