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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 73.11 | 80.88 | 72.00 | 78.75 | +7.83% | 6.83 | 13.41% |
| 2025-09-15 | 66.24 | 76.80 | 66.00 | 73.03 | +9.16% | 5.21 | 11.10% |
| 2025-09-12 | 66.01 | 68.35 | 65.66 | 66.90 | +0.81% | 2.30 | 5.25% |
| 2025-09-11 | 66.22 | 67.27 | 64.44 | 66.36 | -0.21% | 2.27 | 5.28% |
| 2025-09-10 | 66.00 | 67.79 | 64.80 | 66.50 | +0.91% | 2.21 | 6.90% |
| 2025-09-09 | 65.61 | 68.10 | 65.00 | 65.90 | +0.92% | 2.44 | 7.58% |
| 2025-09-08 | 62.20 | 65.70 | 61.50 | 65.30 | +4.48% | 2.47 | 7.95% |
| 2025-09-05 | 61.88 | 63.00 | 60.73 | 62.50 | +1.92% | 1.93 | 6.48% |
| 2025-09-04 | 62.37 | 64.28 | 60.19 | 61.32 | -1.57% | 1.88 | 6.22% |
| 2025-09-03 | 65.15 | 65.93 | 61.99 | 62.30 | -4.37% | 1.95 | 6.29% |
| 2025-09-02 | 67.44 | 67.58 | 64.30 | 65.15 | -4.05% | 2.45 | 7.72% |
| 2025-09-01 | 69.71 | 69.99 | 66.90 | 67.90 | -2.36% | 2.82 | 8.53% |
| 2025-08-29 | 66.85 | 72.69 | 66.33 | 69.54 | +2.72% | 6.11 | 17.94% |
| 2025-08-28 | 63.00 | 67.88 | 62.50 | 67.70 | +6.48% | 5.11 | 15.86% |
| 2025-08-27 | 62.24 | 67.87 | 62.17 | 63.58 | +1.15% | 5.73 | 18.01% |
| 2025-08-26 | 63.25 | 65.79 | 62.00 | 62.86 | -0.52% | 3.62 | 11.62% |
| 2025-08-25 | 62.80 | 64.25 | 61.65 | 63.19 | +0.62% | 2.96 | 9.68% |
| 2025-08-22 | 61.40 | 63.40 | 60.98 | 62.80 | +1.16% | 3.01 | 9.96% |
| 2025-08-21 | 62.35 | 62.94 | 61.18 | 62.08 | -2.98% | 3.66 | 12.16% |
| 2025-08-20 | 60.02 | 64.88 | 59.90 | 63.99 | +7.11% | 6.42 | 21.13% |