周大生 sz.002867
12.38
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.41 | 12.45 | 12.20 | 12.38 | 0.00% | 0.84 | 0.63% |
| 2026-05-22 | 12.55 | 12.58 | 12.33 | 12.38 | -1.20% | 0.85 | 0.64% |
| 2026-05-21 | 12.89 | 12.94 | 12.47 | 12.53 | -2.64% | 0.94 | 0.68% |
| 2026-05-20 | 12.60 | 13.00 | 12.51 | 12.87 | +1.90% | 1.42 | 1.02% |
| 2026-05-19 | 12.40 | 12.63 | 12.40 | 12.63 | +1.61% | 0.69 | 0.51% |
| 2026-05-18 | 12.62 | 12.64 | 12.29 | 12.43 | -1.58% | 1.18 | 0.88% |
| 2026-05-15 | 12.76 | 12.92 | 12.61 | 12.63 | -1.25% | 1.26 | 0.91% |
| 2026-05-14 | 12.97 | 13.05 | 12.79 | 12.79 | -1.24% | 0.95 | 0.68% |
| 2026-05-13 | 13.01 | 13.06 | 12.77 | 12.95 | -0.61% | 1.54 | 1.11% |
| 2026-05-12 | 13.23 | 13.34 | 13.01 | 13.03 | -1.51% | 1.01 | 0.71% |
| 2026-05-11 | 13.23 | 13.40 | 12.99 | 13.23 | 0.00% | 1.57 | 1.10% |
| 2026-05-08 | 13.31 | 13.47 | 13.21 | 13.23 | -0.68% | 1.54 | 1.07% |
| 2026-05-07 | 13.15 | 13.42 | 13.04 | 13.32 | +2.23% | 2.00 | 1.40% |
| 2026-05-06 | 13.53 | 13.54 | 12.99 | 13.03 | -1.73% | 3.62 | 2.56% |
| 2026-04-30 | 13.54 | 13.97 | 13.26 | 13.26 | -0.90% | 7.98 | 5.43% |
| 2026-04-29 | 13.33 | 13.38 | 13.02 | 13.38 | +10.03% | 4.01 | 2.79% |
| 2026-04-28 | 12.19 | 12.27 | 12.11 | 12.16 | -0.33% | 0.65 | 0.50% |
| 2026-04-27 | 12.30 | 12.38 | 12.19 | 12.20 | -0.81% | 0.63 | 0.47% |
| 2026-04-24 | 12.52 | 12.59 | 12.28 | 12.30 | -2.15% | 0.82 | 0.61% |
| 2026-04-23 | 12.62 | 12.69 | 12.48 | 12.57 | -0.71% | 0.99 | 0.73% |