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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.72 | 24.88 | 23.95 | 24.28 | -2.06% | 1.10 | 4.60% |
| 2026-01-15 | 25.08 | 25.28 | 24.48 | 24.79 | -1.27% | 1.19 | 4.87% |
| 2026-01-14 | 24.49 | 25.69 | 24.49 | 25.11 | +2.57% | 2.30 | 9.29% |
| 2026-01-13 | 25.25 | 25.50 | 24.41 | 24.48 | -2.90% | 1.72 | 6.99% |
| 2026-01-12 | 24.50 | 25.40 | 24.01 | 25.21 | +4.65% | 2.48 | 10.16% |
| 2026-01-09 | 23.75 | 24.24 | 23.53 | 24.09 | +1.65% | 1.33 | 5.64% |
| 2026-01-08 | 23.19 | 23.89 | 23.15 | 23.70 | +1.85% | 0.99 | 4.25% |
| 2026-01-07 | 23.53 | 23.74 | 23.24 | 23.27 | -1.36% | 0.78 | 3.39% |
| 2026-01-06 | 23.50 | 24.30 | 23.37 | 23.59 | +0.30% | 1.31 | 5.60% |
| 2026-01-05 | 22.10 | 23.90 | 22.09 | 23.52 | +6.86% | 2.26 | 9.80% |
| 2025-12-31 | 21.96 | 22.09 | 21.68 | 22.01 | +0.36% | 0.60 | 2.77% |
| 2025-12-30 | 22.18 | 22.44 | 21.90 | 21.93 | -0.90% | 0.68 | 3.09% |
| 2025-12-29 | 22.36 | 22.38 | 22.00 | 22.13 | -1.03% | 0.44 | 2.00% |
| 2025-12-26 | 22.74 | 22.95 | 22.22 | 22.36 | -2.06% | 0.76 | 3.41% |
| 2025-12-25 | 22.40 | 23.38 | 22.16 | 22.83 | +2.15% | 1.22 | 5.42% |
| 2025-12-24 | 22.13 | 22.56 | 21.99 | 22.35 | +0.04% | 0.88 | 3.98% |
| 2025-12-23 | 21.87 | 23.03 | 21.52 | 22.34 | +1.96% | 1.60 | 7.26% |
| 2025-12-22 | 21.96 | 22.30 | 21.83 | 21.91 | -0.32% | 0.54 | 2.48% |
| 2025-12-19 | 21.30 | 22.17 | 21.30 | 21.98 | +2.81% | 0.83 | 3.88% |
| 2025-12-18 | 21.00 | 21.48 | 20.79 | 21.38 | +1.47% | 0.62 | 2.97% |