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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.63 | 23.77 | 22.68 | 22.70 | -6.28% | 1.76 | 7.72% |
| 2025-11-18 | 24.19 | 24.60 | 24.08 | 24.22 | -0.86% | 1.25 | 5.22% |
| 2025-11-17 | 24.13 | 24.88 | 23.90 | 24.43 | +1.24% | 1.80 | 7.46% |
| 2025-11-14 | 24.00 | 24.45 | 23.88 | 24.13 | -0.49% | 1.41 | 5.89% |
| 2025-11-13 | 23.86 | 24.66 | 23.52 | 24.25 | +1.76% | 1.98 | 8.27% |
| 2025-11-12 | 24.09 | 24.18 | 23.51 | 23.83 | -1.08% | 1.57 | 6.70% |
| 2025-11-11 | 24.95 | 24.95 | 23.60 | 24.09 | +0.29% | 2.74 | 11.52% |
| 2025-11-10 | 22.30 | 25.20 | 22.30 | 24.02 | +8.39% | 4.03 | 16.97% |
| 2025-11-07 | 22.42 | 22.42 | 22.13 | 22.16 | -1.34% | 0.51 | 2.33% |
| 2025-11-06 | 22.63 | 22.68 | 22.38 | 22.46 | -1.01% | 0.49 | 2.19% |
| 2025-11-05 | 22.73 | 23.10 | 22.52 | 22.69 | -1.13% | 0.56 | 2.51% |
| 2025-11-04 | 22.80 | 23.01 | 22.60 | 22.95 | 0.00% | 0.57 | 2.55% |
| 2025-11-03 | 22.71 | 22.97 | 22.58 | 22.95 | +1.59% | 0.60 | 2.66% |
| 2025-10-31 | 22.05 | 22.74 | 22.05 | 22.59 | +2.12% | 0.89 | 4.02% |
| 2025-10-30 | 23.00 | 23.00 | 22.10 | 22.12 | -5.91% | 1.42 | 6.38% |
| 2025-10-29 | 23.74 | 23.74 | 23.33 | 23.51 | -1.59% | 0.87 | 3.76% |
| 2025-10-28 | 23.28 | 23.97 | 23.13 | 23.89 | +1.75% | 1.38 | 5.91% |
| 2025-10-27 | 23.45 | 23.59 | 23.21 | 23.48 | +0.21% | 0.74 | 3.19% |
| 2025-10-24 | 23.29 | 23.66 | 23.20 | 23.43 | +0.64% | 0.93 | 4.00% |
| 2025-10-23 | 23.16 | 23.48 | 22.84 | 23.28 | +0.13% | 1.14 | 5.00% |