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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.40 | 30.83 | 29.00 | 29.00 | -1.86% | 2.14 | 7.30% |
| 2026-02-12 | 28.70 | 30.05 | 28.31 | 29.55 | +1.69% | 2.70 | 9.32% |
| 2026-02-11 | 31.00 | 31.29 | 28.94 | 29.06 | -5.80% | 3.30 | 11.28% |
| 2026-02-10 | 32.10 | 32.13 | 30.30 | 30.85 | -4.19% | 4.96 | 16.08% |
| 2026-02-09 | 29.30 | 32.58 | 28.72 | 32.20 | +12.20% | 6.66 | 21.75% |
| 2026-02-06 | 28.02 | 30.17 | 27.80 | 28.70 | -2.18% | 4.02 | 14.02% |
| 2026-02-05 | 27.86 | 30.00 | 27.60 | 29.34 | +4.56% | 5.40 | 18.75% |
| 2026-02-04 | 28.36 | 29.77 | 27.95 | 28.06 | -0.50% | 3.37 | 11.88% |
| 2026-02-03 | 28.66 | 29.15 | 27.79 | 28.20 | -1.23% | 2.61 | 9.35% |
| 2026-02-02 | 29.38 | 29.80 | 27.41 | 28.55 | -2.06% | 3.12 | 11.12% |
| 2026-01-30 | 28.50 | 29.50 | 28.29 | 29.15 | +1.96% | 3.36 | 11.76% |
| 2026-01-29 | 26.00 | 30.48 | 25.82 | 28.59 | +7.97% | 5.07 | 18.01% |
| 2026-01-28 | 25.94 | 26.80 | 25.60 | 26.48 | +1.57% | 2.57 | 9.89% |
| 2026-01-27 | 26.23 | 26.48 | 25.46 | 26.07 | +0.35% | 1.98 | 7.75% |
| 2026-01-26 | 25.58 | 26.72 | 25.29 | 25.98 | +4.09% | 3.13 | 12.17% |
| 2026-01-23 | 24.83 | 25.63 | 24.83 | 24.96 | +0.52% | 1.69 | 6.80% |
| 2026-01-22 | 24.00 | 24.83 | 23.96 | 24.83 | +3.50% | 1.41 | 5.83% |
| 2026-01-21 | 23.43 | 24.08 | 23.25 | 23.99 | +2.39% | 0.93 | 3.97% |
| 2026-01-20 | 23.96 | 24.28 | 23.22 | 23.43 | -2.21% | 0.87 | 3.71% |
| 2026-01-19 | 24.00 | 24.25 | 23.78 | 23.96 | -1.32% | 0.84 | 3.53% |