申万宏源 sz.000166
4.45
+0.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.44 | 4.47 | 4.41 | 4.45 | +0.68% | 3.25 | 0.32% |
| 2026-05-22 | 4.49 | 4.50 | 4.40 | 4.42 | -1.12% | 4.32 | 0.43% |
| 2026-05-21 | 4.49 | 4.62 | 4.46 | 4.47 | 0.00% | 6.27 | 0.61% |
| 2026-05-20 | 4.49 | 4.51 | 4.45 | 4.47 | -1.11% | 2.92 | 0.29% |
| 2026-05-19 | 4.46 | 4.52 | 4.45 | 4.52 | +1.12% | 4.25 | 0.42% |
| 2026-05-18 | 4.52 | 4.53 | 4.43 | 4.47 | -1.54% | 4.59 | 0.45% |
| 2026-05-15 | 4.66 | 4.67 | 4.52 | 4.54 | -2.78% | 6.02 | 0.58% |
| 2026-05-14 | 4.75 | 4.77 | 4.66 | 4.67 | -1.68% | 4.14 | 0.39% |
| 2026-05-13 | 4.78 | 4.78 | 4.70 | 4.75 | -0.63% | 4.69 | 0.44% |
| 2026-05-12 | 4.77 | 4.82 | 4.75 | 4.78 | +0.21% | 5.28 | 0.49% |
| 2026-05-11 | 4.74 | 4.79 | 4.71 | 4.77 | +0.63% | 4.71 | 0.44% |
| 2026-05-08 | 4.74 | 4.78 | 4.72 | 4.74 | -0.21% | 3.27 | 0.31% |
| 2026-05-07 | 4.80 | 4.80 | 4.73 | 4.75 | -0.63% | 3.58 | 0.33% |
| 2026-05-06 | 4.75 | 4.80 | 4.74 | 4.78 | +0.84% | 4.17 | 0.39% |
| 2026-04-30 | 4.72 | 4.80 | 4.71 | 4.74 | 0.00% | 5.00 | 0.47% |
| 2026-04-29 | 4.68 | 4.75 | 4.67 | 4.74 | +1.28% | 3.60 | 0.34% |
| 2026-04-28 | 4.63 | 4.72 | 4.61 | 4.68 | +1.30% | 4.49 | 0.43% |
| 2026-04-27 | 4.63 | 4.66 | 4.61 | 4.62 | -0.22% | 2.74 | 0.26% |
| 2026-04-24 | 4.64 | 4.65 | 4.60 | 4.63 | -0.43% | 2.70 | 0.26% |
| 2026-04-23 | 4.69 | 4.70 | 4.63 | 4.65 | -0.85% | 3.79 | 0.36% |