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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.65 | 77.70 | 74.51 | 75.70 | -0.70% | 2.12 | 4.26% |
| 2025-10-21 | 77.61 | 78.15 | 74.50 | 76.23 | -0.25% | 1.97 | 3.98% |
| 2025-10-20 | 73.71 | 76.76 | 72.33 | 76.42 | +4.33% | 2.42 | 4.94% |
| 2025-10-17 | 79.41 | 80.00 | 72.84 | 73.25 | -7.76% | 3.42 | 6.95% |
| 2025-10-16 | 82.33 | 82.83 | 79.20 | 79.41 | -4.20% | 3.22 | 6.13% |
| 2025-10-15 | 77.48 | 84.52 | 77.48 | 82.89 | +6.07% | 4.31 | 8.02% |
| 2025-10-14 | 79.99 | 86.00 | 77.50 | 78.15 | -3.67% | 3.68 | 7.01% |
| 2025-10-13 | 78.00 | 81.97 | 78.00 | 81.13 | +0.78% | 4.11 | 7.84% |
| 2025-10-10 | 79.49 | 84.39 | 78.80 | 80.50 | +2.14% | 5.13 | 9.61% |
| 2025-10-09 | 75.98 | 80.60 | 75.25 | 78.81 | +7.50% | 5.16 | 10.08% |
| 2025-09-30 | 70.46 | 75.87 | 69.84 | 73.31 | +5.94% | 4.97 | 10.44% |
| 2025-09-29 | 70.88 | 71.04 | 68.20 | 69.20 | -2.09% | 2.25 | 4.98% |
| 2025-09-26 | 72.09 | 73.50 | 70.44 | 70.68 | -3.90% | 1.58 | 3.38% |
| 2025-09-25 | 72.39 | 76.66 | 71.75 | 73.55 | +1.43% | 2.35 | 4.84% |
| 2025-09-24 | 71.42 | 73.39 | 70.08 | 72.51 | +1.55% | 1.80 | 3.80% |
| 2025-09-23 | 76.00 | 77.08 | 69.82 | 71.40 | -5.05% | 2.86 | 6.06% |
| 2025-09-22 | 76.60 | 79.66 | 74.00 | 75.20 | -0.97% | 3.00 | 5.97% |
| 2025-09-19 | 76.97 | 77.60 | 75.00 | 75.94 | +0.96% | 2.37 | 4.77% |
| 2025-09-18 | 80.07 | 81.81 | 74.30 | 75.22 | -5.13% | 4.38 | 8.66% |
| 2025-09-17 | 78.13 | 81.78 | 75.01 | 79.29 | +0.69% | 4.52 | 8.71% |