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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.05 | 5.06 | 5.01 | 5.01 | -0.20% | 3.87 | 0.34% |
| 2026-02-13 | 5.06 | 5.09 | 5.01 | 5.02 | -0.79% | 3.87 | 0.34% |
| 2026-02-12 | 5.10 | 5.10 | 5.05 | 5.06 | -0.59% | 3.32 | 0.29% |
| 2026-02-11 | 5.10 | 5.12 | 5.09 | 5.09 | -0.20% | 2.66 | 0.23% |
| 2026-02-10 | 5.11 | 5.12 | 5.09 | 5.10 | -0.20% | 3.21 | 0.28% |
| 2026-02-09 | 5.10 | 5.13 | 5.09 | 5.11 | +0.79% | 3.70 | 0.32% |
| 2026-02-06 | 5.07 | 5.12 | 5.05 | 5.07 | -0.59% | 3.77 | 0.33% |
| 2026-02-05 | 5.08 | 5.12 | 5.05 | 5.10 | +0.39% | 4.89 | 0.43% |
| 2026-02-04 | 5.01 | 5.09 | 5.00 | 5.08 | +1.20% | 5.68 | 0.50% |
| 2026-02-03 | 5.05 | 5.07 | 4.98 | 5.02 | -0.20% | 6.48 | 0.57% |
| 2026-02-02 | 5.09 | 5.13 | 5.02 | 5.03 | -0.79% | 7.16 | 0.63% |
| 2026-01-30 | 5.14 | 5.16 | 5.07 | 5.07 | -1.93% | 7.45 | 0.65% |
| 2026-01-29 | 5.11 | 5.18 | 5.04 | 5.17 | +1.17% | 10.73 | 0.93% |
| 2026-01-28 | 5.09 | 5.15 | 5.07 | 5.11 | +0.79% | 8.83 | 0.77% |
| 2026-01-27 | 5.14 | 5.14 | 5.06 | 5.07 | -1.17% | 6.73 | 0.59% |
| 2026-01-26 | 5.10 | 5.19 | 5.10 | 5.13 | +0.59% | 8.12 | 0.70% |
| 2026-01-23 | 5.13 | 5.14 | 5.09 | 5.10 | -0.39% | 6.35 | 0.55% |
| 2026-01-22 | 5.13 | 5.16 | 5.11 | 5.12 | 0.00% | 4.29 | 0.37% |
| 2026-01-21 | 5.15 | 5.17 | 5.10 | 5.12 | -0.97% | 5.27 | 0.46% |
| 2026-01-20 | 5.14 | 5.18 | 5.13 | 5.17 | +0.58% | 5.69 | 0.49% |