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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.93 | 13.18 | 12.90 | 13.09 | +1.29% | 1.59 | 1.11% |
| 2025-07-22 | 12.89 | 12.96 | 12.87 | 12.93 | +0.53% | 0.97 | 0.68% |
| 2025-07-21 | 12.92 | 12.96 | 12.84 | 12.86 | -0.46% | 1.24 | 0.88% |
| 2025-07-18 | 12.92 | 12.93 | 12.86 | 12.92 | -0.08% | 0.50 | 0.35% |
| 2025-07-17 | 12.93 | 12.93 | 12.78 | 12.93 | +0.08% | 0.83 | 0.59% |
| 2025-07-16 | 12.85 | 12.94 | 12.82 | 12.92 | +0.53% | 0.51 | 0.36% |
| 2025-07-15 | 13.03 | 13.07 | 12.76 | 12.85 | -1.65% | 1.13 | 0.80% |
| 2025-07-14 | 13.12 | 13.17 | 13.05 | 13.06 | -0.45% | 0.81 | 0.56% |
| 2025-07-11 | 13.11 | 13.15 | 13.05 | 13.12 | +0.07% | 0.99 | 0.68% |
| 2025-07-10 | 13.14 | 13.20 | 13.05 | 13.11 | -1.04% | 1.00 | 0.69% |
| 2025-07-09 | 12.98 | 13.53 | 12.95 | 13.25 | +2.04% | 1.86 | 1.28% |
| 2025-07-08 | 12.88 | 12.99 | 12.84 | 12.98 | +0.99% | 1.03 | 0.73% |
| 2025-07-07 | 12.71 | 12.88 | 12.64 | 12.86 | +1.08% | 1.20 | 0.85% |
| 2025-07-04 | 12.83 | 12.88 | 12.69 | 12.72 | -1.14% | 1.32 | 0.94% |
| 2025-07-03 | 12.86 | 12.93 | 12.82 | 12.87 | +0.08% | 0.76 | 0.54% |
| 2025-07-02 | 13.02 | 13.09 | 12.79 | 12.86 | -1.50% | 1.33 | 0.94% |
| 2025-07-01 | 12.96 | 13.08 | 12.86 | 13.05 | +0.91% | 1.17 | 0.82% |
| 2025-06-30 | 12.74 | 12.96 | 12.74 | 12.94 | +1.54% | 1.34 | 0.94% |
| 2025-06-27 | 12.72 | 12.79 | 12.60 | 12.74 | -0.15% | 0.97 | 0.69% |
| 2025-06-26 | 12.89 | 12.93 | 12.74 | 12.76 | -1.14% | 1.26 | 0.89% |