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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 73.02 | 75.68 | 71.70 | 74.38 | +1.05% | 2.55 | 5.26% |
| 2025-11-18 | 69.74 | 74.85 | 69.65 | 73.61 | +4.62% | 2.75 | 5.76% |
| 2025-11-17 | 70.05 | 71.25 | 69.23 | 70.36 | +0.21% | 1.36 | 2.97% |
| 2025-11-14 | 70.99 | 71.12 | 68.51 | 70.21 | -3.78% | 2.00 | 4.38% |
| 2025-11-13 | 71.27 | 72.99 | 69.52 | 72.97 | +2.18% | 1.65 | 3.57% |
| 2025-11-12 | 71.70 | 73.18 | 71.21 | 71.41 | -0.40% | 1.32 | 2.80% |
| 2025-11-11 | 74.06 | 74.13 | 71.23 | 71.70 | -3.27% | 1.51 | 3.19% |
| 2025-11-10 | 71.89 | 76.04 | 71.89 | 74.12 | +1.65% | 2.28 | 4.69% |
| 2025-11-07 | 75.50 | 77.38 | 71.85 | 72.92 | -4.07% | 3.28 | 6.78% |
| 2025-11-06 | 74.51 | 76.97 | 74.26 | 76.01 | +1.35% | 1.67 | 3.38% |
| 2025-11-05 | 71.77 | 75.09 | 71.66 | 75.00 | +2.88% | 1.85 | 3.83% |
| 2025-11-04 | 75.77 | 75.85 | 71.20 | 72.90 | -4.08% | 2.21 | 4.64% |
| 2025-11-03 | 76.00 | 77.60 | 74.70 | 76.00 | -0.30% | 2.67 | 5.35% |
| 2025-10-31 | 74.82 | 78.15 | 74.63 | 76.23 | +1.67% | 2.50 | 5.02% |
| 2025-10-30 | 78.00 | 78.00 | 73.88 | 74.98 | -3.00% | 2.56 | 5.20% |
| 2025-10-29 | 75.05 | 77.77 | 73.00 | 77.30 | +3.07% | 2.85 | 5.79% |
| 2025-10-28 | 71.99 | 77.50 | 71.23 | 75.00 | +4.60% | 3.65 | 7.41% |
| 2025-10-27 | 73.00 | 73.99 | 70.03 | 71.70 | -0.22% | 2.89 | 6.16% |
| 2025-10-24 | 70.46 | 74.58 | 70.46 | 71.86 | +1.94% | 2.66 | 5.64% |
| 2025-10-23 | 74.95 | 75.16 | 68.02 | 70.49 | -6.88% | 3.87 | 8.41% |