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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.96 | 19.79 | 18.96 | 19.76 | +4.48% | 0.53 | 2.75% |
| 2025-05-23 | 19.24 | 19.52 | 18.92 | 18.92 | -2.32% | 0.40 | 2.12% |
| 2025-05-22 | 19.50 | 19.73 | 19.25 | 19.37 | -0.87% | 0.35 | 1.80% |
| 2025-05-21 | 19.84 | 20.25 | 19.32 | 19.54 | -2.31% | 0.62 | 3.20% |
| 2025-05-20 | 20.28 | 20.37 | 19.86 | 20.00 | -0.39% | 0.77 | 3.86% |
| 2025-05-19 | 19.57 | 20.48 | 19.07 | 20.08 | +4.91% | 1.36 | 6.86% |
| 2025-05-16 | 19.07 | 19.31 | 18.98 | 19.14 | +0.34% | 0.20 | 1.07% |
| 2025-05-15 | 19.35 | 19.54 | 19.05 | 19.07 | -1.43% | 0.27 | 1.44% |
| 2025-05-14 | 19.34 | 19.47 | 19.10 | 19.35 | +0.11% | 0.32 | 1.67% |
| 2025-05-13 | 19.79 | 19.84 | 19.29 | 19.33 | -1.13% | 0.34 | 1.78% |
| 2025-05-12 | 19.39 | 19.71 | 19.39 | 19.55 | +1.14% | 0.36 | 1.85% |
| 2025-05-09 | 19.61 | 19.85 | 19.29 | 19.33 | -2.06% | 0.49 | 2.56% |
| 2025-05-08 | 19.19 | 19.80 | 18.98 | 19.74 | +4.01% | 0.88 | 4.56% |
| 2025-05-07 | 19.31 | 19.44 | 18.79 | 18.97 | -0.60% | 0.52 | 2.76% |
| 2025-05-06 | 18.50 | 19.34 | 18.42 | 19.09 | +3.99% | 0.61 | 3.27% |