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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.68 | 4.75 | 4.67 | 4.69 | -0.21% | 3.81 | 0.36% |
| 2026-04-21 | 4.73 | 4.73 | 4.68 | 4.70 | -0.84% | 2.65 | 0.25% |
| 2026-04-20 | 4.74 | 4.75 | 4.72 | 4.74 | 0.00% | 2.47 | 0.23% |
| 2026-04-17 | 4.75 | 4.76 | 4.71 | 4.74 | -0.21% | 2.78 | 0.26% |
| 2026-04-16 | 4.77 | 4.79 | 4.74 | 4.75 | 0.00% | 3.34 | 0.31% |
| 2026-04-15 | 4.78 | 4.79 | 4.74 | 4.75 | -0.42% | 2.57 | 0.24% |
| 2026-04-14 | 4.77 | 4.79 | 4.72 | 4.77 | +0.42% | 2.68 | 0.25% |
| 2026-04-13 | 4.69 | 4.78 | 4.67 | 4.75 | +0.64% | 3.92 | 0.37% |
| 2026-04-10 | 4.67 | 4.80 | 4.67 | 4.72 | +1.72% | 6.90 | 0.64% |
| 2026-04-09 | 4.71 | 4.71 | 4.63 | 4.64 | -2.11% | 3.50 | 0.33% |
| 2026-04-08 | 4.69 | 4.75 | 4.67 | 4.74 | +2.60% | 4.65 | 0.44% |
| 2026-04-07 | 4.65 | 4.66 | 4.59 | 4.62 | -0.43% | 2.54 | 0.24% |
| 2026-04-03 | 4.68 | 4.69 | 4.63 | 4.64 | -0.64% | 2.34 | 0.22% |
| 2026-04-02 | 4.73 | 4.73 | 4.66 | 4.67 | -1.48% | 3.36 | 0.32% |
| 2026-04-01 | 4.74 | 4.77 | 4.71 | 4.74 | +1.28% | 3.13 | 0.29% |
| 2026-03-31 | 4.70 | 4.77 | 4.67 | 4.68 | -0.43% | 3.51 | 0.33% |
| 2026-03-30 | 4.67 | 4.72 | 4.65 | 4.70 | -0.63% | 3.62 | 0.34% |
| 2026-03-27 | 4.66 | 4.75 | 4.66 | 4.73 | +0.85% | 2.81 | 0.26% |
| 2026-03-26 | 4.77 | 4.78 | 4.68 | 4.69 | -1.68% | 2.92 | 0.27% |
| 2026-03-25 | 4.73 | 4.81 | 4.72 | 4.77 | +0.85% | 3.60 | 0.34% |