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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.53 | 46.53 | 44.99 | 45.38 | -2.07% | 0.59 | 1.58% |
| 2025-05-26 | 46.33 | 46.95 | 45.92 | 46.34 | -0.04% | 0.88 | 2.31% |
| 2025-05-23 | 47.14 | 49.18 | 46.36 | 46.36 | -1.68% | 1.49 | 3.81% |
| 2025-05-22 | 47.69 | 48.49 | 47.08 | 47.16 | -2.02% | 0.65 | 1.65% |
| 2025-05-21 | 49.16 | 49.46 | 47.70 | 48.13 | -1.58% | 0.83 | 2.08% |
| 2025-05-20 | 50.04 | 50.24 | 48.47 | 48.90 | -1.89% | 1.17 | 2.91% |
| 2025-05-19 | 49.91 | 51.07 | 48.40 | 49.84 | -0.97% | 1.44 | 3.56% |
| 2025-05-16 | 50.20 | 52.31 | 49.50 | 50.33 | -0.17% | 1.40 | 3.32% |
| 2025-05-15 | 51.40 | 53.00 | 49.99 | 50.42 | -2.32% | 1.79 | 4.26% |
| 2025-05-14 | 51.57 | 52.14 | 50.00 | 51.62 | +0.55% | 1.63 | 3.87% |
| 2025-05-13 | 53.80 | 54.00 | 50.97 | 51.33 | -4.61% | 2.40 | 5.59% |
| 2025-05-12 | 52.51 | 55.38 | 52.46 | 53.81 | +3.51% | 2.80 | 6.29% |
| 2025-05-09 | 52.65 | 54.28 | 50.97 | 51.99 | -0.49% | 4.05 | 9.35% |
| 2025-05-08 | 50.66 | 54.30 | 49.99 | 52.24 | +5.84% | 4.88 | 11.33% |
| 2025-05-07 | 49.01 | 51.12 | 47.98 | 49.36 | +6.20% | 3.74 | 9.18% |
| 2025-05-06 | 43.03 | 46.48 | 41.90 | 46.48 | +10.00% | 2.18 | 5.98% |