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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.73 | 22.69 | 21.62 | 22.25 | +2.16% | 1.22 | 5.55% |
| 2025-08-18 | 21.48 | 21.99 | 21.48 | 21.78 | +1.49% | 0.75 | 3.48% |
| 2025-08-15 | 21.29 | 21.62 | 21.18 | 21.46 | +0.85% | 0.61 | 2.86% |
| 2025-08-14 | 22.08 | 22.15 | 21.26 | 21.28 | -2.88% | 0.82 | 3.86% |
| 2025-08-13 | 22.20 | 22.30 | 21.90 | 21.91 | -1.31% | 0.67 | 3.08% |
| 2025-08-12 | 22.20 | 22.35 | 22.01 | 22.20 | -0.31% | 0.43 | 1.95% |
| 2025-08-11 | 21.94 | 22.34 | 21.84 | 22.27 | +1.97% | 0.71 | 3.23% |
| 2025-08-08 | 22.12 | 22.12 | 21.68 | 21.84 | -1.35% | 0.66 | 3.06% |
| 2025-08-07 | 22.33 | 22.42 | 22.07 | 22.14 | -0.85% | 0.66 | 3.00% |
| 2025-08-06 | 21.91 | 22.44 | 21.81 | 22.33 | +1.92% | 0.91 | 4.15% |
| 2025-08-05 | 21.83 | 22.03 | 21.68 | 21.91 | 0.00% | 0.57 | 2.66% |
| 2025-08-04 | 21.50 | 22.19 | 21.35 | 21.91 | +1.11% | 0.67 | 3.11% |
| 2025-08-01 | 21.44 | 21.74 | 21.14 | 21.67 | +2.56% | 0.81 | 3.82% |
| 2025-07-31 | 21.17 | 21.48 | 21.08 | 21.13 | -0.70% | 0.59 | 2.80% |
| 2025-07-30 | 21.48 | 21.95 | 21.03 | 21.28 | -0.56% | 0.75 | 3.55% |
| 2025-07-29 | 21.48 | 21.64 | 21.26 | 21.40 | -0.88% | 0.45 | 2.14% |
| 2025-07-28 | 21.49 | 21.60 | 21.31 | 21.59 | +0.37% | 0.51 | 2.41% |
| 2025-07-25 | 21.33 | 21.52 | 21.20 | 21.51 | +1.13% | 0.50 | 2.38% |
| 2025-07-24 | 20.97 | 21.32 | 20.97 | 21.27 | +1.14% | 0.39 | 1.86% |
| 2025-07-23 | 21.30 | 21.37 | 21.00 | 21.03 | -1.64% | 0.48 | 2.29% |