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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.30 | 5.37 | 5.27 | 5.28 | -0.37% | 6.60 | 0.54% |
| 2025-07-22 | 5.27 | 5.30 | 5.20 | 5.30 | +0.56% | 4.49 | 0.37% |
| 2025-07-21 | 5.17 | 5.29 | 5.16 | 5.27 | +1.90% | 5.27 | 0.44% |
| 2025-07-18 | 5.15 | 5.17 | 5.13 | 5.17 | +0.38% | 3.34 | 0.28% |
| 2025-07-17 | 5.10 | 5.16 | 5.08 | 5.15 | +0.97% | 3.29 | 0.28% |
| 2025-07-16 | 5.11 | 5.16 | 5.06 | 5.10 | -0.58% | 4.69 | 0.40% |
| 2025-07-15 | 5.18 | 5.20 | 5.08 | 5.13 | -0.19% | 5.03 | 0.43% |
| 2025-07-14 | 5.20 | 5.21 | 5.12 | 5.14 | -1.14% | 4.99 | 0.42% |
| 2025-07-11 | 5.07 | 5.30 | 5.05 | 5.20 | +3.12% | 11.36 | 0.96% |
| 2025-07-10 | 4.97 | 5.06 | 4.96 | 5.04 | +1.19% | 4.32 | 0.38% |
| 2025-07-09 | 4.99 | 5.03 | 4.97 | 4.98 | 0.00% | 3.73 | 0.33% |
| 2025-07-08 | 4.95 | 5.00 | 4.94 | 4.98 | +0.80% | 3.75 | 0.33% |
| 2025-07-07 | 4.94 | 4.96 | 4.93 | 4.95 | -0.20% | 2.29 | 0.20% |
| 2025-07-04 | 4.95 | 5.00 | 4.90 | 4.95 | +0.20% | 4.00 | 0.35% |
| 2025-07-03 | 4.93 | 4.96 | 4.92 | 4.95 | +0.60% | 3.07 | 0.27% |
| 2025-07-02 | 4.93 | 4.95 | 4.91 | 4.92 | 0.00% | 2.75 | 0.24% |
| 2025-07-01 | 4.95 | 4.96 | 4.90 | 4.92 | -0.60% | 3.09 | 0.28% |
| 2025-06-30 | 5.01 | 5.01 | 4.93 | 4.95 | -0.99% | 4.21 | 0.37% |
| 2025-06-27 | 5.00 | 5.17 | 4.98 | 4.99 | +0.20% | 8.30 | 0.72% |
| 2025-06-26 | 5.04 | 5.06 | 4.96 | 4.98 | -0.59% | 6.84 | 0.60% |