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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.86 | 43.12 | 41.69 | 42.32 | +1.11% | 1.20 | 3.50% |
| 2025-06-24 | 39.88 | 42.54 | 39.88 | 41.86 | +5.63% | 1.51 | 4.49% |
| 2025-06-23 | 39.11 | 39.87 | 39.11 | 39.62 | +0.38% | 0.53 | 1.65% |
| 2025-06-20 | 40.27 | 40.58 | 39.41 | 39.47 | -1.51% | 0.57 | 1.75% |
| 2025-06-19 | 40.25 | 41.35 | 40.02 | 40.08 | -0.39% | 0.75 | 2.27% |
| 2025-06-18 | 40.31 | 40.38 | 39.72 | 40.24 | -0.25% | 0.45 | 1.37% |
| 2025-06-17 | 41.33 | 41.52 | 40.15 | 40.34 | -2.40% | 0.65 | 1.96% |
| 2025-06-16 | 41.12 | 41.76 | 40.89 | 41.33 | +0.41% | 0.49 | 1.45% |
| 2025-06-13 | 41.87 | 42.13 | 40.69 | 41.16 | -1.57% | 0.58 | 1.74% |
| 2025-06-12 | 41.40 | 42.13 | 41.13 | 41.82 | +0.16% | 0.56 | 1.64% |
| 2025-06-11 | 41.72 | 42.26 | 41.56 | 41.75 | +0.09% | 0.67 | 1.95% |
| 2025-06-10 | 42.49 | 42.49 | 40.91 | 41.71 | -1.00% | 0.79 | 2.32% |
| 2025-06-09 | 42.54 | 42.87 | 41.87 | 42.13 | -1.01% | 0.87 | 2.49% |
| 2025-06-06 | 42.54 | 42.81 | 42.01 | 42.56 | -0.07% | 0.63 | 1.80% |
| 2025-06-05 | 42.93 | 43.32 | 41.95 | 42.59 | -0.55% | 1.05 | 3.01% |
| 2025-06-04 | 42.53 | 42.98 | 42.42 | 42.82 | +0.44% | 0.50 | 1.42% |
| 2025-06-03 | 42.93 | 43.32 | 42.47 | 42.64 | -0.80% | 0.72 | 2.04% |
| 2025-05-30 | 44.34 | 44.60 | 42.68 | 42.98 | -3.69% | 0.82 | 2.31% |
| 2025-05-29 | 44.48 | 45.15 | 44.18 | 44.63 | +0.66% | 0.91 | 2.48% |
| 2025-05-28 | 45.47 | 46.34 | 44.07 | 44.33 | -2.31% | 1.09 | 2.96% |