浙江正特 sz.001238
44.00
-2.18%
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 | 52.49 | 52.80 | 51.00 | 51.36 | -1.67% | 0.29 | 0.55% |
| 2025-11-19 | 52.99 | 53.80 | 51.75 | 52.23 | -1.88% | 0.42 | 0.77% |
| 2025-11-18 | 51.53 | 53.45 | 51.27 | 53.23 | +3.30% | 0.49 | 0.90% |
| 2025-11-17 | 52.00 | 52.39 | 51.20 | 51.53 | -1.15% | 0.22 | 0.42% |
| 2025-11-14 | 53.98 | 53.98 | 51.41 | 52.13 | -1.83% | 0.35 | 0.64% |
| 2025-11-13 | 53.00 | 54.29 | 52.30 | 53.10 | +0.19% | 0.57 | 1.02% |
| 2025-11-12 | 50.75 | 53.20 | 50.00 | 53.00 | +5.68% | 0.91 | 1.69% |
| 2025-11-11 | 50.25 | 50.69 | 49.70 | 50.15 | -0.20% | 0.15 | 0.30% |
| 2025-11-10 | 50.00 | 50.80 | 49.20 | 50.25 | +0.86% | 0.22 | 0.43% |
| 2025-11-07 | 49.37 | 50.90 | 49.37 | 49.82 | -0.78% | 0.25 | 0.48% |
| 2025-11-06 | 49.10 | 52.02 | 48.70 | 50.21 | +1.85% | 0.47 | 0.91% |
| 2025-11-05 | 49.10 | 49.47 | 48.42 | 49.30 | +0.41% | 0.12 | 0.23% |
| 2025-11-04 | 49.75 | 49.75 | 48.21 | 49.10 | -1.31% | 0.23 | 0.45% |
| 2025-11-03 | 49.37 | 50.86 | 48.88 | 49.75 | +0.77% | 0.30 | 0.59% |
| 2025-10-31 | 48.90 | 50.00 | 48.16 | 49.37 | +0.08% | 0.27 | 0.54% |
| 2025-10-30 | 52.16 | 52.16 | 49.07 | 49.33 | -3.08% | 0.42 | 0.81% |
| 2025-10-29 | 51.22 | 51.37 | 50.35 | 50.90 | -0.62% | 0.30 | 0.57% |
| 2025-10-28 | 51.58 | 51.60 | 50.70 | 51.22 | -0.54% | 0.19 | 0.36% |
| 2025-10-27 | 49.95 | 51.66 | 49.45 | 51.50 | +3.91% | 0.35 | 0.67% |
| 2025-10-24 | 50.64 | 51.63 | 49.32 | 49.56 | -1.88% | 0.19 | 0.37% |