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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.27 | 5.34 | 5.25 | 5.33 | +0.94% | 5.15 | 0.43% |
| 2025-09-16 | 5.26 | 5.30 | 5.21 | 5.28 | +0.19% | 4.80 | 0.40% |
| 2025-09-15 | 5.27 | 5.30 | 5.24 | 5.27 | 0.00% | 4.10 | 0.34% |
| 2025-09-12 | 5.34 | 5.36 | 5.24 | 5.27 | -1.49% | 5.56 | 0.46% |
| 2025-09-11 | 5.21 | 5.36 | 5.19 | 5.35 | +2.67% | 7.31 | 0.61% |
| 2025-09-10 | 5.22 | 5.25 | 5.18 | 5.21 | -0.19% | 4.21 | 0.36% |
| 2025-09-09 | 5.22 | 5.27 | 5.20 | 5.22 | -0.38% | 5.79 | 0.49% |
| 2025-09-08 | 5.23 | 5.28 | 5.21 | 5.24 | -0.19% | 5.79 | 0.49% |
| 2025-09-05 | 5.23 | 5.27 | 5.18 | 5.25 | +0.38% | 5.78 | 0.49% |
| 2025-09-04 | 5.21 | 5.26 | 5.17 | 5.23 | +0.38% | 6.81 | 0.58% |
| 2025-09-03 | 5.37 | 5.41 | 5.19 | 5.21 | -2.60% | 7.26 | 0.61% |
| 2025-09-02 | 5.40 | 5.40 | 5.28 | 5.35 | -0.74% | 8.73 | 0.72% |
| 2025-09-01 | 5.46 | 5.50 | 5.34 | 5.39 | -0.73% | 10.43 | 0.85% |
| 2025-08-29 | 5.52 | 5.58 | 5.40 | 5.43 | -1.44% | 15.75 | 1.27% |
| 2025-08-28 | 5.45 | 5.52 | 5.38 | 5.51 | +1.09% | 8.49 | 0.69% |
| 2025-08-27 | 5.63 | 5.67 | 5.45 | 5.45 | -3.52% | 10.32 | 0.82% |
| 2025-08-26 | 5.66 | 5.70 | 5.62 | 5.65 | -0.87% | 5.94 | 0.46% |
| 2025-08-25 | 5.69 | 5.75 | 5.62 | 5.70 | +0.70% | 10.29 | 0.80% |
| 2025-08-22 | 5.50 | 5.67 | 5.49 | 5.66 | +2.52% | 9.89 | 0.78% |
| 2025-08-21 | 5.60 | 5.61 | 5.49 | 5.52 | -0.36% | 6.02 | 0.48% |