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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.27 | 13.33 | 13.15 | 13.20 | -0.60% | 0.54 | 0.38% |
| 2025-11-19 | 13.12 | 13.30 | 13.08 | 13.28 | +1.22% | 0.92 | 0.65% |
| 2025-11-18 | 13.23 | 13.29 | 13.06 | 13.12 | -0.83% | 0.68 | 0.48% |
| 2025-11-17 | 13.30 | 13.38 | 13.16 | 13.23 | -0.75% | 0.78 | 0.54% |
| 2025-11-14 | 13.28 | 13.57 | 13.28 | 13.33 | +0.23% | 0.95 | 0.65% |
| 2025-11-13 | 13.31 | 13.35 | 13.22 | 13.30 | 0.00% | 0.68 | 0.48% |
| 2025-11-12 | 13.29 | 13.46 | 13.25 | 13.30 | 0.00% | 1.03 | 0.72% |
| 2025-11-11 | 13.30 | 13.36 | 13.20 | 13.30 | +0.38% | 0.91 | 0.64% |
| 2025-11-10 | 12.98 | 13.29 | 12.92 | 13.25 | +2.20% | 1.48 | 1.03% |
| 2025-11-07 | 12.96 | 13.00 | 12.90 | 12.97 | +0.15% | 0.78 | 0.55% |
| 2025-11-06 | 12.95 | 13.03 | 12.90 | 12.95 | +0.15% | 0.62 | 0.43% |
| 2025-11-05 | 12.80 | 12.96 | 12.78 | 12.93 | +0.69% | 0.81 | 0.57% |
| 2025-11-04 | 12.99 | 13.04 | 12.79 | 12.84 | -1.28% | 1.49 | 1.05% |
| 2025-11-03 | 13.54 | 13.54 | 12.89 | 13.00 | -4.26% | 2.96 | 2.06% |
| 2025-10-31 | 13.51 | 13.68 | 13.44 | 13.58 | +0.65% | 0.95 | 0.64% |
| 2025-10-30 | 13.69 | 13.83 | 13.45 | 13.50 | -1.72% | 1.44 | 0.96% |
| 2025-10-29 | 13.46 | 13.75 | 13.24 | 13.73 | +2.04% | 1.38 | 0.93% |
| 2025-10-28 | 13.39 | 13.56 | 13.38 | 13.46 | +0.37% | 0.61 | 0.41% |
| 2025-10-27 | 13.38 | 13.58 | 13.30 | 13.41 | +0.15% | 0.86 | 0.58% |
| 2025-10-24 | 13.41 | 13.43 | 13.32 | 13.39 | -0.07% | 0.59 | 0.40% |