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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.34 | 21.50 | 20.49 | 21.07 | -1.13% | 1.05 | 5.12% |
| 2025-12-16 | 22.01 | 22.15 | 21.29 | 21.31 | -4.31% | 0.93 | 4.35% |
| 2025-12-15 | 22.20 | 22.78 | 21.88 | 22.27 | -1.07% | 0.75 | 3.40% |
| 2025-12-12 | 22.70 | 22.97 | 22.47 | 22.51 | -1.27% | 0.99 | 4.40% |
| 2025-12-11 | 22.82 | 23.20 | 22.40 | 22.80 | -0.13% | 1.22 | 5.42% |
| 2025-12-10 | 23.15 | 23.21 | 22.61 | 22.83 | -2.06% | 1.01 | 4.48% |
| 2025-12-09 | 23.14 | 23.95 | 22.90 | 23.31 | 0.00% | 1.28 | 5.54% |
| 2025-12-08 | 23.00 | 23.65 | 22.87 | 23.31 | +1.75% | 1.37 | 5.98% |
| 2025-12-05 | 22.46 | 22.93 | 22.06 | 22.91 | +1.87% | 1.21 | 5.41% |
| 2025-12-04 | 23.60 | 23.95 | 22.44 | 22.49 | -4.70% | 1.82 | 8.11% |
| 2025-12-03 | 24.75 | 24.75 | 23.36 | 23.60 | -5.18% | 2.06 | 8.76% |
| 2025-12-02 | 24.50 | 25.53 | 23.56 | 24.89 | +1.06% | 2.57 | 10.64% |
| 2025-12-01 | 24.98 | 25.35 | 24.41 | 24.63 | +0.08% | 2.10 | 8.56% |
| 2025-11-28 | 24.78 | 24.84 | 24.00 | 24.61 | -1.28% | 2.06 | 8.55% |
| 2025-11-27 | 25.28 | 25.58 | 24.85 | 24.93 | -2.43% | 2.71 | 10.88% |
| 2025-11-26 | 26.01 | 26.55 | 25.41 | 25.55 | -4.91% | 4.48 | 17.50% |
| 2025-11-25 | 25.77 | 27.50 | 25.30 | 26.87 | +5.33% | 6.87 | 26.33% |
| 2025-11-24 | 25.03 | 25.79 | 24.52 | 25.51 | +1.96% | 5.53 | 22.19% |
| 2025-11-21 | 25.37 | 26.80 | 24.71 | 25.02 | -3.55% | 7.68 | 30.42% |
| 2025-11-20 | 24.03 | 27.24 | 22.95 | 25.94 | +14.27% | 9.24 | 35.77% |