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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.92 | 12.92 | 12.76 | 12.91 | -0.15% | 1.10 | 0.78% |
| 2025-06-24 | 12.91 | 12.98 | 12.83 | 12.93 | +0.23% | 1.04 | 0.74% |
| 2025-06-23 | 12.95 | 12.98 | 12.74 | 12.90 | 0.00% | 0.95 | 0.67% |
| 2025-06-20 | 12.82 | 12.93 | 12.78 | 12.90 | +0.31% | 0.84 | 0.59% |
| 2025-06-19 | 13.08 | 13.16 | 12.77 | 12.86 | -1.87% | 1.34 | 0.93% |
| 2025-06-18 | 13.27 | 13.27 | 13.00 | 13.10 | -1.26% | 1.16 | 0.80% |
| 2025-06-17 | 13.34 | 13.47 | 13.25 | 13.27 | -1.17% | 1.29 | 0.88% |
| 2025-06-16 | 13.70 | 13.71 | 13.28 | 13.43 | -2.98% | 2.20 | 1.48% |
| 2025-06-13 | 13.87 | 14.17 | 13.74 | 13.84 | +1.00% | 3.43 | 2.22% |
| 2025-06-12 | 13.34 | 13.79 | 13.34 | 13.70 | +2.27% | 2.10 | 1.39% |
| 2025-06-11 | 13.22 | 13.56 | 13.13 | 13.40 | +1.34% | 2.22 | 1.49% |
| 2025-06-10 | 13.30 | 13.35 | 13.07 | 13.22 | -0.56% | 1.99 | 1.30% |
| 2025-06-09 | 13.35 | 13.42 | 13.18 | 13.30 | -0.42% | 1.94 | 1.26% |
| 2025-06-06 | 13.63 | 13.66 | 13.34 | 13.35 | -2.06% | 2.08 | 1.33% |
| 2025-06-05 | 14.93 | 15.10 | 13.59 | 13.63 | -9.51% | 5.34 | 3.27% |
| 2025-06-04 | 14.57 | 15.16 | 14.51 | 15.07 | +2.42% | 3.80 | 2.20% |
| 2025-06-03 | 14.05 | 14.83 | 14.05 | 14.71 | +4.60% | 3.93 | 2.31% |
| 2025-05-30 | 14.58 | 14.65 | 14.05 | 14.06 | -3.53% | 2.58 | 1.54% |
| 2025-05-29 | 15.02 | 15.02 | 14.44 | 14.58 | -4.77% | 4.60 | 2.69% |
| 2025-05-28 | 13.84 | 15.31 | 13.78 | 15.31 | +10.03% | 4.59 | 2.65% |