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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.53 | 23.65 | 22.45 | 23.25 | +3.06% | 1.36 | 5.94% |
| 2025-10-21 | 22.16 | 22.57 | 22.06 | 22.56 | +1.81% | 0.48 | 2.17% |
| 2025-10-20 | 21.90 | 22.23 | 21.90 | 22.16 | +2.07% | 0.40 | 1.82% |
| 2025-10-17 | 22.50 | 22.63 | 21.61 | 21.71 | -3.64% | 0.52 | 2.38% |
| 2025-10-16 | 22.47 | 22.62 | 22.11 | 22.53 | +0.27% | 0.66 | 2.97% |
| 2025-10-15 | 22.08 | 22.62 | 22.08 | 22.47 | +1.22% | 0.57 | 2.56% |
| 2025-10-14 | 22.74 | 22.89 | 22.20 | 22.20 | -2.03% | 0.72 | 3.25% |
| 2025-10-13 | 21.66 | 22.71 | 21.60 | 22.66 | +0.27% | 0.73 | 3.33% |
| 2025-10-10 | 23.29 | 23.29 | 22.60 | 22.60 | -3.00% | 0.92 | 4.08% |
| 2025-10-09 | 22.92 | 23.65 | 22.66 | 23.30 | +2.01% | 1.20 | 5.21% |
| 2025-09-30 | 22.98 | 23.11 | 22.77 | 22.84 | -0.17% | 0.57 | 2.52% |
| 2025-09-29 | 22.80 | 22.97 | 22.52 | 22.88 | +0.31% | 0.62 | 2.74% |
| 2025-09-26 | 23.11 | 23.27 | 22.81 | 22.81 | -2.19% | 0.65 | 2.86% |
| 2025-09-25 | 23.39 | 23.69 | 23.22 | 23.32 | 0.00% | 0.90 | 3.89% |
| 2025-09-24 | 22.69 | 23.35 | 22.55 | 23.32 | +2.15% | 0.87 | 3.82% |
| 2025-09-23 | 23.58 | 23.58 | 22.42 | 22.83 | -3.14% | 1.08 | 4.77% |
| 2025-09-22 | 23.12 | 23.68 | 23.02 | 23.57 | +2.03% | 0.89 | 3.86% |
| 2025-09-19 | 23.38 | 23.45 | 22.93 | 23.10 | -0.47% | 0.79 | 3.44% |
| 2025-09-18 | 23.81 | 23.97 | 23.01 | 23.21 | -2.52% | 1.42 | 6.10% |
| 2025-09-17 | 23.69 | 23.82 | 23.46 | 23.81 | +0.38% | 1.09 | 4.68% |