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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.70 | 12.85 | 12.67 | 12.85 | +1.16% | 0.99 | 0.71% |
| 2025-08-19 | 12.77 | 12.78 | 12.68 | 12.70 | -0.61% | 0.99 | 0.71% |
| 2025-08-18 | 12.77 | 12.85 | 12.74 | 12.78 | -0.15% | 0.85 | 0.60% |
| 2025-08-15 | 12.74 | 12.83 | 12.69 | 12.80 | +0.46% | 0.67 | 0.47% |
| 2025-08-14 | 12.90 | 12.92 | 12.69 | 12.74 | -1.29% | 0.92 | 0.65% |
| 2025-08-13 | 12.95 | 12.95 | 12.87 | 12.91 | -0.08% | 0.76 | 0.53% |
| 2025-08-12 | 12.92 | 12.96 | 12.89 | 12.92 | -0.08% | 0.47 | 0.33% |
| 2025-08-11 | 12.92 | 12.97 | 12.88 | 12.93 | 0.00% | 0.73 | 0.51% |
| 2025-08-08 | 12.99 | 13.01 | 12.89 | 12.93 | -0.45% | 0.75 | 0.53% |
| 2025-08-07 | 12.78 | 12.99 | 12.74 | 12.98 | +1.61% | 1.41 | 0.99% |
| 2025-08-06 | 12.79 | 12.80 | 12.73 | 12.78 | -0.08% | 0.58 | 0.41% |
| 2025-08-05 | 12.81 | 12.82 | 12.73 | 12.79 | -0.08% | 0.51 | 0.36% |
| 2025-08-04 | 12.67 | 12.81 | 12.64 | 12.80 | +1.01% | 0.50 | 0.36% |
| 2025-08-01 | 12.72 | 12.75 | 12.65 | 12.67 | -0.31% | 0.69 | 0.49% |
| 2025-07-31 | 12.86 | 12.89 | 12.69 | 12.71 | -1.45% | 0.99 | 0.70% |
| 2025-07-30 | 12.87 | 12.95 | 12.84 | 12.90 | +0.23% | 0.62 | 0.44% |
| 2025-07-29 | 12.87 | 12.91 | 12.80 | 12.87 | +0.23% | 0.78 | 0.55% |
| 2025-07-28 | 13.06 | 13.11 | 12.84 | 12.84 | -1.58% | 1.30 | 0.91% |
| 2025-07-25 | 13.16 | 13.19 | 12.97 | 13.04 | -0.89% | 1.21 | 0.84% |
| 2025-07-24 | 13.06 | 13.17 | 13.06 | 13.16 | +0.52% | 1.03 | 0.72% |