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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.46 | 12.75 | 12.41 | 12.66 | +1.12% | 0.84 | 0.62% |
| 2026-04-21 | 12.35 | 12.61 | 12.30 | 12.52 | +1.38% | 0.94 | 0.69% |
| 2026-04-20 | 12.31 | 12.36 | 12.23 | 12.35 | +0.24% | 0.81 | 0.61% |
| 2026-04-17 | 12.45 | 12.49 | 12.27 | 12.32 | -1.04% | 1.26 | 0.94% |
| 2026-04-16 | 12.99 | 13.09 | 12.42 | 12.45 | -4.60% | 3.20 | 2.34% |
| 2026-04-15 | 12.37 | 13.06 | 12.31 | 13.05 | +5.50% | 4.21 | 3.03% |
| 2026-04-14 | 11.85 | 12.42 | 11.77 | 12.37 | +5.10% | 2.45 | 1.86% |
| 2026-04-13 | 11.74 | 11.80 | 11.69 | 11.77 | +0.17% | 0.37 | 0.29% |
| 2026-04-10 | 11.80 | 11.84 | 11.74 | 11.75 | +0.26% | 0.44 | 0.35% |
| 2026-04-09 | 11.87 | 11.89 | 11.71 | 11.72 | -1.43% | 0.52 | 0.41% |
| 2026-04-08 | 11.73 | 11.92 | 11.73 | 11.89 | +2.32% | 0.84 | 0.65% |
| 2026-04-07 | 11.71 | 11.79 | 11.59 | 11.62 | -0.85% | 0.46 | 0.37% |
| 2026-04-03 | 11.96 | 11.97 | 11.67 | 11.72 | -2.09% | 0.67 | 0.53% |
| 2026-04-02 | 11.95 | 12.02 | 11.87 | 11.97 | +0.08% | 0.64 | 0.50% |
| 2026-04-01 | 12.04 | 12.06 | 11.94 | 11.96 | +0.17% | 0.64 | 0.49% |
| 2026-03-31 | 11.96 | 12.08 | 11.92 | 11.94 | -0.25% | 0.62 | 0.48% |
| 2026-03-30 | 11.72 | 12.02 | 11.65 | 11.97 | +1.10% | 0.71 | 0.56% |
| 2026-03-27 | 11.70 | 11.88 | 11.66 | 11.84 | +0.85% | 0.53 | 0.42% |
| 2026-03-26 | 11.80 | 11.91 | 11.71 | 11.74 | -0.84% | 0.62 | 0.48% |
| 2026-03-25 | 11.79 | 11.88 | 11.67 | 11.84 | +1.20% | 0.66 | 0.52% |