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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 42.09 | 42.38 | 41.47 | 41.94 | -0.35% | 0.52 | 1.53% |
| 2025-07-22 | 42.45 | 42.65 | 41.87 | 42.09 | -1.03% | 0.69 | 2.00% |
| 2025-07-21 | 42.47 | 43.30 | 42.35 | 42.53 | +0.14% | 0.84 | 2.42% |
| 2025-07-18 | 43.13 | 43.24 | 42.07 | 42.47 | -1.56% | 0.88 | 2.54% |
| 2025-07-17 | 43.03 | 43.69 | 42.66 | 43.14 | +0.30% | 1.03 | 2.94% |
| 2025-07-16 | 42.03 | 43.97 | 41.82 | 43.02 | +2.36% | 1.54 | 4.40% |
| 2025-07-15 | 42.06 | 42.47 | 41.33 | 42.02 | -1.05% | 1.04 | 3.04% |
| 2025-07-14 | 40.75 | 43.05 | 40.69 | 42.47 | +4.06% | 1.69 | 4.92% |
| 2025-07-11 | 40.62 | 41.13 | 40.28 | 40.81 | +0.41% | 0.58 | 1.76% |
| 2025-07-10 | 41.39 | 41.39 | 40.35 | 40.64 | -1.11% | 0.70 | 2.12% |
| 2025-07-09 | 41.66 | 42.94 | 40.94 | 41.10 | +1.15% | 1.45 | 4.27% |
| 2025-07-08 | 40.25 | 40.70 | 39.97 | 40.64 | +1.14% | 0.53 | 1.60% |
| 2025-07-07 | 40.45 | 40.46 | 39.87 | 40.18 | -0.66% | 0.54 | 1.67% |
| 2025-07-04 | 41.82 | 42.00 | 40.19 | 40.45 | -3.23% | 1.02 | 3.06% |
| 2025-07-03 | 41.86 | 42.64 | 41.59 | 41.80 | -0.14% | 0.60 | 1.75% |
| 2025-07-02 | 43.01 | 43.38 | 41.62 | 41.86 | -2.50% | 0.86 | 2.49% |
| 2025-07-01 | 42.15 | 43.39 | 41.92 | 42.93 | +2.10% | 1.14 | 3.29% |
| 2025-06-30 | 41.49 | 42.44 | 41.19 | 42.04 | +1.17% | 0.65 | 1.90% |
| 2025-06-27 | 41.43 | 41.81 | 41.07 | 41.56 | +0.72% | 0.59 | 1.76% |
| 2025-06-26 | 42.45 | 42.45 | 41.07 | 41.26 | -2.51% | 0.90 | 2.65% |