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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.50 | 21.54 | 21.16 | 21.38 | -0.60% | 0.58 | 2.74% |
| 2025-07-21 | 21.59 | 21.70 | 21.45 | 21.51 | -0.32% | 0.68 | 3.18% |
| 2025-07-18 | 21.52 | 21.77 | 21.45 | 21.58 | +0.05% | 0.60 | 2.79% |
| 2025-07-17 | 21.44 | 21.62 | 21.30 | 21.57 | +0.79% | 0.62 | 2.91% |
| 2025-07-16 | 21.33 | 21.57 | 21.24 | 21.40 | 0.00% | 0.70 | 3.31% |
| 2025-07-15 | 21.33 | 21.69 | 21.00 | 21.40 | -0.14% | 0.94 | 4.50% |
| 2025-07-14 | 21.50 | 21.73 | 21.03 | 21.43 | -0.09% | 0.91 | 4.35% |
| 2025-07-11 | 21.38 | 21.60 | 21.11 | 21.45 | 0.00% | 1.19 | 5.62% |
| 2025-07-10 | 21.12 | 21.46 | 20.80 | 21.45 | +1.61% | 1.15 | 5.50% |
| 2025-07-09 | 21.00 | 21.79 | 20.86 | 21.11 | +0.52% | 1.23 | 5.86% |
| 2025-07-08 | 20.45 | 21.00 | 20.31 | 21.00 | +2.99% | 0.70 | 3.44% |
| 2025-07-07 | 20.11 | 20.44 | 20.10 | 20.39 | +0.69% | 0.40 | 1.98% |
| 2025-07-04 | 20.75 | 20.77 | 20.18 | 20.25 | -1.07% | 0.62 | 3.07% |
| 2025-07-03 | 20.42 | 20.76 | 20.29 | 20.47 | +0.20% | 0.42 | 2.09% |
| 2025-07-02 | 20.49 | 20.59 | 20.16 | 20.43 | -0.54% | 0.45 | 2.25% |
| 2025-07-01 | 20.66 | 20.85 | 20.26 | 20.54 | -0.53% | 0.44 | 2.18% |
| 2025-06-30 | 20.58 | 20.84 | 20.55 | 20.65 | +0.63% | 0.40 | 1.98% |
| 2025-06-27 | 20.65 | 20.88 | 20.49 | 20.52 | -0.39% | 0.47 | 2.32% |
| 2025-06-26 | 20.43 | 20.93 | 20.23 | 20.60 | +1.13% | 0.62 | 3.05% |
| 2025-06-25 | 20.28 | 20.42 | 19.99 | 20.37 | +0.74% | 0.50 | 2.51% |