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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.73 | 13.79 | 13.58 | 13.64 | -0.64% | 0.99 | 0.66% |
| 2025-09-16 | 13.93 | 14.00 | 13.65 | 13.73 | -0.92% | 1.10 | 0.73% |
| 2025-09-15 | 13.99 | 14.04 | 13.72 | 13.86 | -1.05% | 1.58 | 1.04% |
| 2025-09-12 | 14.03 | 14.24 | 13.98 | 14.01 | -0.63% | 1.24 | 0.80% |
| 2025-09-11 | 14.01 | 14.13 | 13.77 | 14.09 | 0.00% | 1.57 | 1.02% |
| 2025-09-10 | 13.94 | 14.20 | 13.85 | 14.09 | -1.44% | 2.16 | 1.40% |
| 2025-09-09 | 14.24 | 14.61 | 14.11 | 14.30 | +2.10% | 3.85 | 2.44% |
| 2025-09-08 | 13.65 | 14.07 | 13.61 | 14.01 | +2.51% | 2.32 | 1.52% |
| 2025-09-05 | 13.56 | 13.69 | 13.47 | 13.66 | +0.29% | 1.77 | 1.18% |
| 2025-09-04 | 13.54 | 13.63 | 13.38 | 13.62 | +0.73% | 1.81 | 1.21% |
| 2025-09-03 | 13.74 | 13.87 | 13.50 | 13.52 | -1.01% | 1.51 | 1.00% |
| 2025-09-02 | 13.61 | 13.84 | 13.51 | 13.66 | +0.43% | 2.18 | 1.45% |
| 2025-09-01 | 13.18 | 13.63 | 13.15 | 13.60 | +3.66% | 3.01 | 2.02% |
| 2025-08-29 | 13.29 | 13.40 | 13.10 | 13.12 | -0.59% | 2.23 | 1.53% |
| 2025-08-28 | 13.48 | 13.92 | 13.05 | 13.20 | +2.67% | 5.27 | 3.56% |
| 2025-08-27 | 13.02 | 13.05 | 12.83 | 12.86 | -1.28% | 1.17 | 0.82% |
| 2025-08-26 | 13.01 | 13.11 | 12.97 | 13.02 | +0.08% | 1.05 | 0.73% |
| 2025-08-25 | 12.99 | 13.04 | 12.94 | 13.01 | +0.45% | 1.05 | 0.74% |
| 2025-08-22 | 12.97 | 13.00 | 12.87 | 12.96 | -0.30% | 1.07 | 0.75% |
| 2025-08-21 | 12.84 | 13.03 | 12.82 | 12.99 | +1.15% | 1.69 | 1.19% |