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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.18 | 5.21 | 5.10 | 5.14 | -0.77% | 8.08 | 0.70% |
| 2026-01-16 | 5.27 | 5.29 | 5.18 | 5.18 | -1.33% | 5.80 | 0.49% |
| 2026-01-15 | 5.32 | 5.34 | 5.23 | 5.25 | -1.69% | 7.01 | 0.59% |
| 2026-01-14 | 5.35 | 5.46 | 5.31 | 5.34 | -0.56% | 8.35 | 0.69% |
| 2026-01-13 | 5.44 | 5.48 | 5.35 | 5.37 | -1.10% | 6.55 | 0.54% |
| 2026-01-12 | 5.36 | 5.46 | 5.33 | 5.43 | +1.50% | 8.44 | 0.69% |
| 2026-01-09 | 5.33 | 5.38 | 5.31 | 5.35 | +0.56% | 6.25 | 0.52% |
| 2026-01-08 | 5.40 | 5.41 | 5.30 | 5.32 | -2.03% | 8.40 | 0.70% |
| 2026-01-07 | 5.49 | 5.49 | 5.39 | 5.43 | -1.09% | 6.45 | 0.53% |
| 2026-01-06 | 5.29 | 5.49 | 5.28 | 5.49 | +3.78% | 12.62 | 1.03% |
| 2026-01-05 | 5.26 | 5.32 | 5.25 | 5.29 | +0.38% | 6.45 | 0.54% |
| 2025-12-31 | 5.29 | 5.32 | 5.26 | 5.27 | -0.19% | 3.67 | 0.31% |
| 2025-12-30 | 5.28 | 5.32 | 5.27 | 5.28 | -0.38% | 3.34 | 0.28% |
| 2025-12-29 | 5.33 | 5.33 | 5.27 | 5.30 | -0.38% | 3.72 | 0.31% |
| 2025-12-26 | 5.29 | 5.36 | 5.27 | 5.32 | +0.38% | 4.84 | 0.40% |
| 2025-12-25 | 5.26 | 5.33 | 5.26 | 5.30 | +0.57% | 3.79 | 0.32% |
| 2025-12-24 | 5.22 | 5.28 | 5.21 | 5.27 | +1.15% | 3.41 | 0.29% |
| 2025-12-23 | 5.24 | 5.26 | 5.20 | 5.21 | -0.57% | 3.08 | 0.26% |
| 2025-12-22 | 5.24 | 5.28 | 5.22 | 5.24 | -0.19% | 3.18 | 0.27% |
| 2025-12-19 | 5.24 | 5.29 | 5.21 | 5.25 | 0.00% | 3.91 | 0.33% |