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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.93 | 50.68 | 49.33 | 49.87 | -0.97% | 1.21 | 2.98% |
| 2025-08-19 | 51.12 | 51.14 | 50.05 | 50.35 | -1.51% | 2.32 | 5.66% |
| 2025-08-18 | 49.17 | 52.37 | 48.71 | 51.13 | +5.23% | 3.90 | 9.45% |
| 2025-08-15 | 44.00 | 48.59 | 44.00 | 48.59 | +9.99% | 2.06 | 5.39% |
| 2025-08-14 | 45.33 | 45.40 | 43.96 | 44.18 | -2.60% | 0.98 | 2.71% |
| 2025-08-13 | 45.17 | 46.00 | 44.31 | 45.36 | +0.40% | 1.04 | 2.84% |
| 2025-08-12 | 45.78 | 46.08 | 44.96 | 45.18 | -1.30% | 0.78 | 2.13% |
| 2025-08-11 | 45.87 | 46.42 | 45.52 | 45.77 | +0.59% | 0.91 | 2.42% |
| 2025-08-08 | 45.63 | 45.82 | 45.13 | 45.50 | -0.80% | 0.70 | 1.88% |
| 2025-08-07 | 46.72 | 46.73 | 45.73 | 45.87 | -1.83% | 1.29 | 3.43% |
| 2025-08-06 | 44.83 | 47.11 | 44.83 | 46.72 | +3.70% | 1.90 | 5.07% |
| 2025-08-05 | 45.47 | 45.82 | 44.74 | 45.06 | -0.66% | 1.18 | 3.21% |
| 2025-08-04 | 43.97 | 46.12 | 43.30 | 45.36 | +3.27% | 1.77 | 4.81% |
| 2025-08-01 | 43.53 | 44.92 | 42.73 | 43.92 | +0.68% | 1.56 | 4.38% |
| 2025-07-31 | 43.22 | 45.12 | 43.07 | 43.62 | +0.59% | 1.62 | 4.52% |
| 2025-07-30 | 43.85 | 45.08 | 42.93 | 43.36 | -1.02% | 1.31 | 3.67% |
| 2025-07-29 | 44.82 | 44.84 | 43.32 | 43.81 | -2.84% | 1.57 | 4.39% |
| 2025-07-28 | 44.06 | 45.77 | 42.65 | 45.09 | +4.41% | 2.58 | 7.12% |
| 2025-07-25 | 41.58 | 44.04 | 40.71 | 43.18 | +3.44% | 2.29 | 6.63% |
| 2025-07-24 | 41.94 | 42.33 | 41.58 | 41.75 | -0.47% | 0.74 | 2.18% |