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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.45 | 5.51 | 5.32 | 5.32 | +0.56% | 9.30 | 0.76% |
| 2025-11-19 | 5.27 | 5.31 | 5.26 | 5.29 | 0.00% | 3.21 | 0.27% |
| 2025-11-18 | 5.30 | 5.32 | 5.27 | 5.29 | -0.56% | 3.58 | 0.30% |
| 2025-11-17 | 5.38 | 5.39 | 5.30 | 5.32 | -1.29% | 4.65 | 0.39% |
| 2025-11-14 | 5.41 | 5.46 | 5.38 | 5.39 | -0.73% | 3.59 | 0.29% |
| 2025-11-13 | 5.39 | 5.45 | 5.38 | 5.43 | +0.74% | 4.76 | 0.39% |
| 2025-11-12 | 5.43 | 5.45 | 5.36 | 5.39 | -0.91% | 5.04 | 0.41% |
| 2025-11-11 | 5.50 | 5.51 | 5.42 | 5.44 | -1.08% | 4.40 | 0.36% |
| 2025-11-10 | 5.44 | 5.52 | 5.43 | 5.50 | +1.10% | 4.90 | 0.40% |
| 2025-11-07 | 5.46 | 5.48 | 5.43 | 5.44 | -0.73% | 3.61 | 0.29% |
| 2025-11-06 | 5.43 | 5.52 | 5.42 | 5.48 | +1.10% | 5.71 | 0.46% |
| 2025-11-05 | 5.40 | 5.45 | 5.39 | 5.42 | -0.18% | 3.21 | 0.26% |
| 2025-11-04 | 5.43 | 5.45 | 5.39 | 5.43 | -0.18% | 3.90 | 0.32% |
| 2025-11-03 | 5.42 | 5.44 | 5.37 | 5.44 | 0.00% | 5.07 | 0.41% |
| 2025-10-31 | 5.52 | 5.56 | 5.44 | 5.44 | +0.37% | 8.78 | 0.71% |
| 2025-10-30 | 5.51 | 5.51 | 5.42 | 5.42 | -1.80% | 6.25 | 0.51% |
| 2025-10-29 | 5.42 | 5.52 | 5.41 | 5.52 | +1.65% | 6.65 | 0.53% |
| 2025-10-28 | 5.48 | 5.50 | 5.41 | 5.43 | -1.09% | 4.87 | 0.39% |
| 2025-10-27 | 5.47 | 5.52 | 5.45 | 5.49 | +1.10% | 7.53 | 0.61% |
| 2025-10-24 | 5.40 | 5.45 | 5.38 | 5.43 | +0.55% | 4.93 | 0.40% |