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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.65 | 12.68 | 12.45 | 12.49 | +0.73% | 1.18 | 0.87% |
| 2026-02-13 | 12.51 | 12.56 | 12.38 | 12.40 | -1.20% | 0.95 | 0.71% |
| 2026-02-12 | 12.85 | 12.88 | 12.53 | 12.55 | -2.26% | 1.63 | 1.19% |
| 2026-02-11 | 12.82 | 12.95 | 12.79 | 12.84 | +0.16% | 0.68 | 0.49% |
| 2026-02-10 | 12.89 | 12.93 | 12.80 | 12.82 | -0.77% | 0.84 | 0.61% |
| 2026-02-09 | 13.02 | 13.05 | 12.82 | 12.92 | +0.47% | 1.44 | 1.04% |
| 2026-02-06 | 12.64 | 13.03 | 12.60 | 12.86 | +0.70% | 1.56 | 1.12% |
| 2026-02-05 | 12.69 | 12.85 | 12.68 | 12.77 | -0.08% | 1.29 | 0.94% |
| 2026-02-04 | 12.78 | 12.84 | 12.56 | 12.78 | +0.79% | 1.80 | 1.32% |
| 2026-02-03 | 12.50 | 12.74 | 12.34 | 12.68 | +2.26% | 1.97 | 1.46% |
| 2026-02-02 | 12.68 | 12.70 | 12.38 | 12.40 | -2.67% | 2.81 | 2.08% |
| 2026-01-30 | 12.89 | 13.09 | 12.60 | 12.74 | -5.49% | 4.68 | 3.39% |
| 2026-01-29 | 14.10 | 14.28 | 13.19 | 13.48 | -3.99% | 8.04 | 5.47% |
| 2026-01-28 | 13.22 | 14.28 | 13.21 | 14.04 | +8.17% | 10.17 | 6.80% |
| 2026-01-27 | 13.01 | 13.16 | 12.82 | 12.98 | -2.19% | 2.11 | 1.50% |
| 2026-01-26 | 13.09 | 13.51 | 12.98 | 13.27 | +2.71% | 4.38 | 3.06% |
| 2026-01-23 | 12.71 | 13.14 | 12.70 | 12.92 | +1.81% | 2.59 | 1.85% |
| 2026-01-22 | 12.60 | 12.75 | 12.58 | 12.69 | +0.48% | 1.26 | 0.92% |
| 2026-01-21 | 12.64 | 12.70 | 12.50 | 12.63 | +0.48% | 1.27 | 0.93% |
| 2026-01-20 | 12.41 | 12.61 | 12.36 | 12.57 | +1.45% | 1.13 | 0.84% |