征和工业 sz.003033
57.33
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.68 | 58.59 | 55.50 | 57.33 | +0.79% | 1.14 | 2.47% |
| 2026-05-22 | 57.65 | 58.25 | 56.77 | 56.88 | -1.42% | 0.78 | 1.70% |
| 2026-05-21 | 58.02 | 60.05 | 57.32 | 57.70 | -0.53% | 1.23 | 2.59% |
| 2026-05-20 | 57.70 | 58.49 | 56.78 | 58.01 | -0.46% | 0.99 | 2.12% |
| 2026-05-19 | 56.86 | 58.68 | 56.06 | 58.28 | +2.10% | 1.35 | 2.89% |
| 2026-05-18 | 55.86 | 57.90 | 54.84 | 57.08 | +3.57% | 1.26 | 2.78% |
| 2026-05-15 | 52.62 | 55.87 | 52.38 | 55.11 | +4.77% | 1.05 | 2.40% |
| 2026-05-14 | 54.18 | 54.18 | 52.50 | 52.60 | -2.93% | 0.71 | 1.66% |
| 2026-05-13 | 54.66 | 54.70 | 54.01 | 54.19 | -0.82% | 0.46 | 1.06% |
| 2026-05-12 | 56.12 | 56.73 | 54.54 | 54.64 | -2.64% | 0.77 | 1.72% |
| 2026-05-11 | 58.10 | 58.10 | 56.09 | 56.12 | -3.41% | 1.05 | 2.28% |
| 2026-05-08 | 56.00 | 58.55 | 55.81 | 58.10 | +2.98% | 1.12 | 2.40% |
| 2026-05-07 | 56.49 | 57.00 | 55.74 | 56.42 | -0.14% | 0.72 | 1.59% |
| 2026-05-06 | 57.98 | 58.39 | 56.47 | 56.50 | +0.36% | 0.92 | 1.99% |
| 2026-04-30 | 54.30 | 56.88 | 53.91 | 56.30 | +3.57% | 0.94 | 2.10% |
| 2026-04-29 | 53.06 | 54.64 | 53.06 | 54.36 | +1.76% | 0.42 | 0.95% |
| 2026-04-28 | 55.61 | 56.50 | 53.01 | 53.42 | -5.52% | 0.91 | 2.08% |
| 2026-04-27 | 55.55 | 56.59 | 54.60 | 56.54 | +1.47% | 0.57 | 1.25% |
| 2026-04-24 | 56.39 | 56.39 | 55.19 | 55.72 | -0.70% | 0.44 | 0.98% |
| 2026-04-23 | 57.49 | 57.55 | 55.80 | 56.11 | -2.59% | 0.70 | 1.55% |