君逸数码 sz.301172
38.50
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.77 | 39.90 | 37.99 | 38.50 | +0.79% | 2.86 | 7.50% |
| 2026-05-21 | 38.76 | 41.80 | 37.50 | 38.20 | -1.52% | 5.12 | 13.21% |
| 2026-05-20 | 35.05 | 39.50 | 35.02 | 38.79 | +9.58% | 4.88 | 13.01% |
| 2026-05-19 | 34.80 | 35.59 | 33.90 | 35.40 | +0.88% | 1.96 | 5.74% |
| 2026-05-18 | 35.10 | 35.58 | 34.38 | 35.09 | -0.31% | 1.65 | 4.80% |
| 2026-05-15 | 35.83 | 36.80 | 34.81 | 35.20 | -1.76% | 2.15 | 6.13% |
| 2026-05-14 | 37.20 | 37.94 | 35.81 | 35.83 | -2.42% | 2.55 | 7.02% |
| 2026-05-13 | 36.81 | 37.58 | 36.00 | 36.72 | -1.48% | 3.52 | 9.74% |
| 2026-05-12 | 35.06 | 37.27 | 34.00 | 37.27 | +8.66% | 4.87 | 13.88% |
| 2026-05-11 | 33.28 | 35.55 | 32.80 | 34.30 | +4.57% | 4.78 | 14.15% |
| 2026-05-08 | 31.99 | 33.33 | 31.61 | 32.80 | +2.24% | 2.47 | 7.65% |
| 2026-05-07 | 31.33 | 32.49 | 31.09 | 32.08 | +2.99% | 2.17 | 6.90% |
| 2026-05-06 | 31.16 | 32.14 | 31.03 | 31.15 | +0.65% | 1.99 | 6.40% |
| 2026-04-30 | 31.22 | 31.76 | 30.78 | 30.95 | -0.90% | 1.30 | 4.23% |
| 2026-04-29 | 31.03 | 31.47 | 30.67 | 31.23 | -1.17% | 1.83 | 5.97% |
| 2026-04-28 | 32.02 | 32.91 | 31.45 | 31.60 | +0.32% | 2.32 | 7.33% |
| 2026-04-27 | 30.63 | 32.70 | 30.63 | 31.50 | +2.87% | 2.31 | 7.36% |
| 2026-04-24 | 31.43 | 31.78 | 30.58 | 30.62 | -4.49% | 3.30 | 10.81% |
| 2026-04-23 | 31.61 | 34.70 | 31.61 | 32.06 | +0.38% | 4.78 | 14.69% |
| 2026-04-22 | 30.71 | 32.10 | 30.45 | 31.94 | +2.44% | 2.29 | 7.33% |