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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.34 | 5.41 | 5.29 | 5.40 | +1.12% | 4.46 | 0.37% |
| 2025-10-22 | 5.34 | 5.36 | 5.30 | 5.34 | 0.00% | 3.22 | 0.27% |
| 2025-10-21 | 5.30 | 5.42 | 5.29 | 5.34 | +0.94% | 5.44 | 0.45% |
| 2025-10-20 | 5.35 | 5.36 | 5.28 | 5.29 | -0.37% | 4.52 | 0.38% |
| 2025-10-17 | 5.41 | 5.45 | 5.29 | 5.31 | -2.02% | 6.17 | 0.51% |
| 2025-10-16 | 5.39 | 5.45 | 5.37 | 5.42 | +0.18% | 5.81 | 0.47% |
| 2025-10-15 | 5.36 | 5.42 | 5.32 | 5.41 | +1.12% | 6.38 | 0.52% |
| 2025-10-14 | 5.34 | 5.43 | 5.33 | 5.35 | +0.37% | 7.00 | 0.57% |
| 2025-10-13 | 5.27 | 5.35 | 5.25 | 5.33 | -1.11% | 6.96 | 0.58% |
| 2025-10-10 | 5.34 | 5.45 | 5.33 | 5.39 | +0.18% | 8.10 | 0.66% |
| 2025-10-09 | 5.32 | 5.40 | 5.27 | 5.38 | +1.50% | 6.96 | 0.57% |
| 2025-09-30 | 5.29 | 5.33 | 5.27 | 5.30 | -0.37% | 6.02 | 0.50% |
| 2025-09-29 | 5.14 | 5.40 | 5.12 | 5.32 | +3.48% | 11.31 | 0.95% |
| 2025-09-26 | 5.13 | 5.19 | 5.11 | 5.14 | 0.00% | 3.34 | 0.29% |
| 2025-09-25 | 5.16 | 5.20 | 5.13 | 5.14 | -0.58% | 3.32 | 0.28% |
| 2025-09-24 | 5.10 | 5.19 | 5.09 | 5.17 | +0.97% | 4.03 | 0.35% |
| 2025-09-23 | 5.14 | 5.14 | 5.05 | 5.12 | -0.77% | 4.81 | 0.42% |
| 2025-09-22 | 5.12 | 5.17 | 5.10 | 5.16 | +0.78% | 3.76 | 0.32% |
| 2025-09-19 | 5.17 | 5.18 | 5.11 | 5.12 | -0.96% | 4.23 | 0.36% |
| 2025-09-18 | 5.30 | 5.32 | 5.14 | 5.17 | -2.99% | 7.62 | 0.64% |