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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.34 | 31.50 | 30.12 | 31.18 | +1.70% | 2.28 | 7.50% |
| 2026-04-20 | 30.12 | 31.43 | 29.76 | 30.66 | +1.29% | 2.14 | 7.08% |
| 2026-04-17 | 29.45 | 30.66 | 29.10 | 30.27 | +2.26% | 1.91 | 6.40% |
| 2026-04-16 | 29.37 | 29.65 | 29.15 | 29.60 | +0.78% | 1.55 | 5.34% |
| 2026-04-15 | 30.29 | 30.50 | 29.30 | 29.37 | -2.59% | 2.50 | 8.52% |
| 2026-04-14 | 30.62 | 31.02 | 29.94 | 30.15 | -0.72% | 2.36 | 7.84% |
| 2026-04-13 | 28.50 | 30.67 | 28.40 | 30.37 | +4.83% | 3.70 | 12.48% |
| 2026-04-10 | 29.42 | 29.77 | 28.55 | 28.97 | -2.03% | 3.00 | 10.49% |
| 2026-04-09 | 28.69 | 31.00 | 28.51 | 29.57 | +1.83% | 4.59 | 15.51% |
| 2026-04-08 | 27.91 | 29.40 | 27.30 | 29.04 | +6.57% | 3.60 | 12.77% |
| 2026-04-07 | 26.70 | 27.45 | 26.26 | 27.25 | +1.53% | 3.74 | 14.05% |
| 2026-04-03 | 25.04 | 27.94 | 24.67 | 26.84 | +9.02% | 3.96 | 15.04% |
| 2026-04-02 | 24.91 | 25.55 | 24.39 | 24.62 | -1.76% | 0.96 | 3.87% |
| 2026-04-01 | 24.78 | 25.30 | 24.56 | 25.06 | +3.98% | 1.26 | 5.12% |
| 2026-03-31 | 24.78 | 25.00 | 23.98 | 24.10 | -3.02% | 0.83 | 3.43% |
| 2026-03-30 | 24.62 | 25.08 | 24.05 | 24.85 | -1.04% | 0.88 | 3.61% |
| 2026-03-27 | 23.56 | 25.55 | 23.41 | 25.11 | +4.19% | 1.73 | 7.11% |
| 2026-03-26 | 25.50 | 25.50 | 23.90 | 24.10 | -5.19% | 1.17 | 4.83% |
| 2026-03-25 | 24.73 | 26.13 | 24.73 | 25.42 | +3.92% | 1.49 | 5.89% |
| 2026-03-24 | 24.59 | 24.59 | 23.57 | 24.46 | +2.60% | 1.18 | 4.97% |