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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.30 | 5.31 | 5.21 | 5.25 | -0.38% | 4.48 | 0.38% |
| 2025-12-17 | 5.19 | 5.31 | 5.14 | 5.27 | +1.73% | 5.85 | 0.49% |
| 2025-12-16 | 5.21 | 5.24 | 5.17 | 5.18 | -0.76% | 3.52 | 0.30% |
| 2025-12-15 | 5.17 | 5.27 | 5.15 | 5.22 | +0.38% | 4.27 | 0.36% |
| 2025-12-12 | 5.16 | 5.21 | 5.15 | 5.20 | +0.77% | 4.34 | 0.37% |
| 2025-12-11 | 5.21 | 5.22 | 5.15 | 5.16 | -0.95% | 3.65 | 0.31% |
| 2025-12-10 | 5.19 | 5.22 | 5.14 | 5.21 | 0.00% | 3.83 | 0.33% |
| 2025-12-09 | 5.22 | 5.25 | 5.18 | 5.21 | -0.57% | 5.27 | 0.45% |
| 2025-12-08 | 5.22 | 5.32 | 5.20 | 5.24 | +1.54% | 8.83 | 0.74% |
| 2025-12-05 | 5.05 | 5.18 | 5.04 | 5.16 | +1.96% | 5.97 | 0.51% |
| 2025-12-04 | 5.03 | 5.08 | 5.02 | 5.06 | +0.59% | 2.88 | 0.25% |
| 2025-12-03 | 5.09 | 5.11 | 5.02 | 5.03 | -1.17% | 3.72 | 0.32% |
| 2025-12-02 | 5.14 | 5.15 | 5.08 | 5.09 | -1.16% | 3.33 | 0.29% |
| 2025-12-01 | 5.11 | 5.16 | 5.10 | 5.15 | +0.58% | 3.20 | 0.28% |
| 2025-11-28 | 5.10 | 5.13 | 5.08 | 5.12 | +0.19% | 2.82 | 0.24% |
| 2025-11-27 | 5.11 | 5.14 | 5.09 | 5.11 | 0.00% | 2.86 | 0.25% |
| 2025-11-26 | 5.12 | 5.16 | 5.10 | 5.11 | 0.00% | 3.34 | 0.29% |
| 2025-11-25 | 5.12 | 5.15 | 5.09 | 5.11 | 0.00% | 3.39 | 0.29% |
| 2025-11-24 | 5.15 | 5.17 | 5.09 | 5.11 | -0.58% | 5.32 | 0.46% |
| 2025-11-21 | 5.28 | 5.33 | 5.13 | 5.14 | -3.36% | 6.77 | 0.57% |