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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.42 | 26.22 | 23.50 | 23.84 | -7.95% | 1.95 | 7.95% |
| 2026-03-20 | 26.35 | 28.27 | 25.83 | 25.90 | -1.03% | 2.55 | 9.50% |
| 2026-03-19 | 26.80 | 27.00 | 25.92 | 26.17 | -3.43% | 1.05 | 4.03% |
| 2026-03-18 | 26.29 | 27.42 | 26.17 | 27.10 | +4.03% | 1.37 | 5.18% |
| 2026-03-17 | 27.98 | 28.15 | 25.98 | 26.05 | -7.10% | 1.71 | 6.50% |
| 2026-03-16 | 26.54 | 28.07 | 26.11 | 28.04 | +5.61% | 1.66 | 6.20% |
| 2026-03-13 | 27.70 | 27.70 | 26.48 | 26.55 | -4.84% | 1.11 | 4.17% |
| 2026-03-12 | 28.82 | 29.16 | 27.68 | 27.90 | -3.49% | 1.41 | 5.06% |
| 2026-03-11 | 28.61 | 29.86 | 28.50 | 28.91 | +0.73% | 2.40 | 8.29% |
| 2026-03-10 | 28.25 | 28.90 | 27.63 | 28.70 | +3.31% | 1.78 | 6.35% |
| 2026-03-09 | 26.81 | 27.95 | 26.66 | 27.78 | +1.28% | 1.32 | 4.91% |
| 2026-03-06 | 26.81 | 27.62 | 26.55 | 27.43 | +1.55% | 1.31 | 4.85% |
| 2026-03-05 | 27.04 | 27.59 | 26.80 | 27.01 | +2.04% | 1.42 | 5.32% |
| 2026-03-04 | 26.52 | 27.08 | 26.25 | 26.47 | -1.96% | 1.50 | 5.69% |
| 2026-03-03 | 28.12 | 28.88 | 26.92 | 27.00 | -3.74% | 2.17 | 7.91% |
| 2026-03-02 | 28.65 | 29.10 | 27.98 | 28.05 | -4.56% | 2.31 | 8.22% |
| 2026-02-27 | 29.90 | 30.00 | 29.05 | 29.39 | -4.08% | 2.68 | 9.21% |
| 2026-02-26 | 29.46 | 31.25 | 29.30 | 30.64 | +6.87% | 4.84 | 16.14% |
| 2026-02-25 | 29.51 | 29.86 | 28.41 | 28.67 | -2.85% | 2.07 | 7.28% |
| 2026-02-24 | 29.84 | 30.23 | 28.79 | 29.51 | +1.76% | 2.59 | 8.84% |