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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.46 | 5.54 | 5.42 | 5.54 | +1.09% | 7.51 | 0.60% |
| 2025-08-19 | 5.53 | 5.56 | 5.47 | 5.48 | -1.25% | 6.58 | 0.53% |
| 2025-08-18 | 5.55 | 5.62 | 5.48 | 5.55 | +0.72% | 10.92 | 0.87% |
| 2025-08-15 | 5.36 | 5.55 | 5.34 | 5.51 | +2.59% | 11.00 | 0.89% |
| 2025-08-14 | 5.38 | 5.46 | 5.35 | 5.37 | -0.18% | 7.28 | 0.59% |
| 2025-08-13 | 5.35 | 5.45 | 5.33 | 5.38 | +0.93% | 6.89 | 0.56% |
| 2025-08-12 | 5.31 | 5.34 | 5.29 | 5.33 | +0.37% | 3.64 | 0.30% |
| 2025-08-11 | 5.27 | 5.34 | 5.26 | 5.31 | +0.56% | 4.58 | 0.38% |
| 2025-08-08 | 5.29 | 5.31 | 5.24 | 5.28 | -0.37% | 2.91 | 0.24% |
| 2025-08-07 | 5.28 | 5.32 | 5.24 | 5.30 | +0.75% | 3.92 | 0.32% |
| 2025-08-06 | 5.24 | 5.28 | 5.22 | 5.26 | 0.00% | 2.88 | 0.24% |
| 2025-08-05 | 5.21 | 5.28 | 5.20 | 5.26 | +1.33% | 3.82 | 0.32% |
| 2025-08-04 | 5.17 | 5.21 | 5.14 | 5.19 | 0.00% | 3.64 | 0.31% |
| 2025-08-01 | 5.20 | 5.25 | 5.16 | 5.19 | -0.57% | 3.88 | 0.33% |
| 2025-07-31 | 5.32 | 5.33 | 5.18 | 5.22 | -2.21% | 5.02 | 0.42% |
| 2025-07-30 | 5.36 | 5.40 | 5.29 | 5.34 | -0.73% | 4.18 | 0.34% |
| 2025-07-29 | 5.35 | 5.39 | 5.27 | 5.38 | 0.00% | 5.28 | 0.43% |
| 2025-07-28 | 5.35 | 5.44 | 5.31 | 5.38 | +0.37% | 5.19 | 0.42% |
| 2025-07-25 | 5.41 | 5.43 | 5.34 | 5.36 | -0.73% | 5.11 | 0.42% |
| 2025-07-24 | 5.28 | 5.42 | 5.26 | 5.40 | +2.24% | 7.63 | 0.62% |