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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.29 | 23.78 | 23.11 | 23.72 | +1.50% | 0.98 | 4.21% |
| 2025-09-15 | 23.31 | 23.45 | 23.11 | 23.37 | +0.30% | 0.79 | 3.45% |
| 2025-09-12 | 23.70 | 23.88 | 23.30 | 23.30 | -1.81% | 1.17 | 5.02% |
| 2025-09-11 | 23.07 | 23.75 | 22.79 | 23.73 | +0.17% | 1.56 | 6.79% |
| 2025-09-10 | 23.77 | 23.89 | 23.38 | 23.69 | -0.34% | 0.94 | 4.01% |
| 2025-09-09 | 23.70 | 24.15 | 23.52 | 23.77 | +0.08% | 1.22 | 5.16% |
| 2025-09-08 | 23.35 | 23.76 | 23.26 | 23.75 | +1.41% | 1.26 | 5.40% |
| 2025-09-05 | 22.99 | 23.52 | 22.75 | 23.42 | +2.05% | 1.21 | 5.29% |
| 2025-09-04 | 23.51 | 23.68 | 22.61 | 22.95 | -2.05% | 1.40 | 6.08% |
| 2025-09-03 | 24.20 | 24.35 | 23.36 | 23.43 | -2.98% | 1.44 | 6.11% |
| 2025-09-02 | 25.02 | 25.23 | 23.88 | 24.15 | -4.39% | 2.14 | 8.92% |
| 2025-09-01 | 25.42 | 25.45 | 24.79 | 25.26 | +1.32% | 1.99 | 8.02% |
| 2025-08-29 | 26.14 | 26.27 | 24.76 | 24.93 | -6.00% | 3.64 | 14.57% |
| 2025-08-28 | 25.97 | 26.64 | 25.08 | 26.52 | +2.95% | 5.58 | 21.80% |
| 2025-08-27 | 28.78 | 28.78 | 25.56 | 25.76 | -6.90% | 8.46 | 32.10% |
| 2025-08-26 | 23.66 | 27.67 | 23.66 | 27.67 | +19.99% | 5.89 | 22.63% |
| 2025-08-25 | 23.71 | 23.90 | 22.99 | 23.06 | -1.96% | 2.87 | 12.42% |
| 2025-08-22 | 22.55 | 25.38 | 22.40 | 23.52 | +4.44% | 3.52 | 15.06% |
| 2025-08-21 | 22.33 | 22.87 | 22.23 | 22.52 | +1.21% | 1.40 | 6.27% |
| 2025-08-20 | 22.13 | 22.25 | 21.85 | 22.25 | 0.00% | 0.77 | 3.52% |