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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.50 | 11.76 | 11.43 | 11.70 | +2.99% | 0.83 | 0.66% |
| 2026-03-23 | 11.80 | 11.80 | 11.34 | 11.36 | -4.54% | 1.24 | 1.00% |
| 2026-03-20 | 12.02 | 12.09 | 11.90 | 11.90 | -1.00% | 0.65 | 0.50% |
| 2026-03-19 | 12.15 | 12.21 | 12.01 | 12.02 | -1.39% | 0.66 | 0.51% |
| 2026-03-18 | 12.30 | 12.31 | 12.13 | 12.19 | -0.97% | 0.61 | 0.46% |
| 2026-03-17 | 12.25 | 12.43 | 12.22 | 12.31 | +0.41% | 0.94 | 0.70% |
| 2026-03-16 | 12.13 | 12.30 | 12.10 | 12.26 | +0.33% | 0.93 | 0.70% |
| 2026-03-13 | 12.22 | 12.29 | 12.17 | 12.22 | -0.08% | 0.73 | 0.55% |
| 2026-03-12 | 12.14 | 12.24 | 12.11 | 12.23 | +0.58% | 0.71 | 0.54% |
| 2026-03-11 | 12.05 | 12.19 | 12.04 | 12.16 | +0.66% | 0.95 | 0.73% |
| 2026-03-10 | 11.92 | 12.10 | 11.92 | 12.08 | +1.60% | 0.81 | 0.63% |
| 2026-03-09 | 11.94 | 11.96 | 11.79 | 11.89 | -0.59% | 0.98 | 0.77% |
| 2026-03-06 | 11.87 | 11.98 | 11.86 | 11.96 | +0.42% | 0.74 | 0.58% |
| 2026-03-05 | 12.05 | 12.08 | 11.89 | 11.91 | -0.33% | 0.98 | 0.76% |
| 2026-03-04 | 11.94 | 12.07 | 11.89 | 11.95 | -1.16% | 1.05 | 0.81% |
| 2026-03-03 | 12.25 | 12.37 | 12.07 | 12.09 | -1.79% | 1.71 | 1.30% |
| 2026-03-02 | 12.35 | 12.39 | 12.10 | 12.31 | +0.16% | 2.03 | 1.54% |
| 2026-02-27 | 12.28 | 12.34 | 12.22 | 12.29 | +0.08% | 1.03 | 0.78% |
| 2026-02-26 | 12.51 | 12.51 | 12.26 | 12.28 | -1.60% | 1.33 | 1.00% |
| 2026-02-25 | 12.51 | 12.61 | 12.43 | 12.48 | -0.08% | 1.10 | 0.81% |