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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.66 | 20.24 | 19.55 | 20.22 | +3.59% | 0.63 | 3.19% |
| 2025-06-23 | 18.69 | 19.58 | 18.66 | 19.52 | +3.06% | 0.41 | 2.17% |
| 2025-06-20 | 19.31 | 19.59 | 18.93 | 18.94 | -2.17% | 0.41 | 2.18% |
| 2025-06-19 | 19.87 | 20.15 | 19.36 | 19.36 | -2.52% | 0.46 | 2.34% |
| 2025-06-18 | 19.75 | 19.91 | 19.60 | 19.86 | -0.10% | 0.29 | 1.49% |
| 2025-06-17 | 20.00 | 20.10 | 19.63 | 19.88 | +0.40% | 0.46 | 2.35% |
| 2025-06-16 | 19.37 | 19.84 | 19.30 | 19.80 | +2.51% | 0.47 | 2.39% |
| 2025-06-13 | 19.76 | 19.98 | 19.30 | 19.32 | -2.72% | 0.45 | 2.31% |
| 2025-06-12 | 19.62 | 20.04 | 19.47 | 19.86 | +0.87% | 0.42 | 2.15% |
| 2025-06-11 | 19.74 | 19.84 | 19.58 | 19.69 | +0.66% | 0.29 | 1.47% |
| 2025-06-10 | 19.87 | 19.99 | 19.29 | 19.56 | -1.93% | 0.38 | 1.95% |
| 2025-06-09 | 19.79 | 19.98 | 19.57 | 19.94 | +0.83% | 0.44 | 2.22% |
| 2025-06-06 | 19.71 | 20.25 | 19.52 | 19.78 | +0.69% | 0.50 | 2.57% |
| 2025-06-05 | 19.57 | 19.71 | 19.37 | 19.64 | +0.36% | 0.30 | 1.56% |
| 2025-06-04 | 19.42 | 19.77 | 19.22 | 19.57 | +1.29% | 0.30 | 1.58% |
| 2025-06-03 | 19.33 | 19.56 | 19.21 | 19.32 | 0.00% | 0.28 | 1.46% |
| 2025-05-30 | 19.70 | 19.70 | 19.27 | 19.32 | -2.02% | 0.39 | 2.00% |
| 2025-05-29 | 19.17 | 19.84 | 19.17 | 19.72 | +2.97% | 0.43 | 2.21% |
| 2025-05-28 | 19.44 | 19.56 | 19.07 | 19.15 | -1.32% | 0.31 | 1.65% |
| 2025-05-27 | 19.68 | 19.83 | 19.38 | 19.41 | -1.80% | 0.34 | 1.75% |