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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.18 | 51.79 | 49.11 | 49.15 | -3.95% | 0.54 | 3.33% |
| 2025-09-16 | 49.93 | 51.93 | 49.01 | 51.17 | +3.00% | 0.50 | 3.07% |
| 2025-09-15 | 49.31 | 50.00 | 48.60 | 49.68 | +0.75% | 0.32 | 2.02% |
| 2025-09-12 | 49.95 | 50.12 | 49.08 | 49.31 | -1.14% | 0.29 | 1.81% |
| 2025-09-11 | 50.10 | 50.22 | 49.08 | 49.88 | -0.34% | 0.25 | 1.54% |
| 2025-09-10 | 50.33 | 51.23 | 49.91 | 50.05 | -0.06% | 0.27 | 1.64% |
| 2025-09-09 | 51.77 | 51.77 | 49.28 | 50.08 | -3.26% | 0.43 | 2.66% |
| 2025-09-08 | 52.28 | 52.85 | 51.30 | 51.77 | -1.18% | 0.31 | 1.89% |
| 2025-09-05 | 49.89 | 52.55 | 49.25 | 52.39 | +5.88% | 0.57 | 3.47% |
| 2025-09-04 | 50.08 | 50.52 | 49.03 | 49.48 | -0.04% | 0.43 | 2.67% |
| 2025-09-03 | 49.78 | 50.58 | 49.00 | 49.50 | -0.54% | 0.41 | 2.57% |
| 2025-09-02 | 51.72 | 52.50 | 49.08 | 49.77 | -3.75% | 0.88 | 5.41% |
| 2025-09-01 | 55.33 | 55.82 | 51.00 | 51.71 | -6.47% | 1.18 | 6.87% |
| 2025-08-29 | 52.95 | 55.45 | 52.58 | 55.29 | +3.87% | 0.55 | 3.14% |
| 2025-08-28 | 51.89 | 53.33 | 51.08 | 53.23 | +2.46% | 0.55 | 3.30% |
| 2025-08-27 | 51.78 | 53.80 | 51.60 | 51.95 | +0.41% | 0.53 | 3.12% |
| 2025-08-26 | 51.41 | 53.16 | 51.41 | 51.74 | -0.27% | 0.50 | 3.02% |
| 2025-08-25 | 49.01 | 52.00 | 49.00 | 51.88 | +5.90% | 0.64 | 3.88% |
| 2025-08-22 | 49.91 | 49.92 | 48.60 | 48.99 | -1.86% | 0.51 | 3.25% |
| 2025-08-21 | 48.44 | 49.94 | 48.15 | 49.92 | +3.76% | 0.43 | 2.71% |