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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 58.90 | 58.90 | 57.30 | 57.60 | -2.70% | 0.85 | 1.82% |
| 2026-04-21 | 60.55 | 60.70 | 59.20 | 59.20 | -2.41% | 0.73 | 1.52% |
| 2026-04-20 | 59.93 | 61.35 | 59.20 | 60.66 | -0.84% | 1.22 | 2.49% |
| 2026-04-17 | 59.64 | 62.15 | 59.00 | 61.18 | +1.78% | 1.31 | 2.66% |
| 2026-04-16 | 58.99 | 60.25 | 58.65 | 60.10 | +1.83% | 1.01 | 2.06% |
| 2026-04-15 | 58.47 | 60.11 | 58.19 | 59.02 | +0.95% | 0.91 | 1.90% |
| 2026-04-14 | 57.85 | 58.79 | 56.93 | 58.47 | +1.29% | 1.07 | 2.27% |
| 2026-04-13 | 59.61 | 59.68 | 57.64 | 57.72 | -3.64% | 1.12 | 2.37% |
| 2026-04-10 | 60.50 | 60.94 | 59.70 | 59.91 | -0.98% | 1.17 | 2.38% |
| 2026-04-09 | 61.51 | 61.99 | 60.50 | 60.50 | -4.19% | 1.60 | 3.22% |
| 2026-04-08 | 61.02 | 64.02 | 59.53 | 63.15 | +3.87% | 2.63 | 5.24% |
| 2026-04-07 | 63.69 | 63.69 | 59.14 | 60.80 | -1.27% | 1.97 | 3.97% |
| 2026-04-03 | 60.38 | 63.03 | 60.07 | 61.58 | +0.96% | 2.40 | 4.78% |
| 2026-04-02 | 58.52 | 61.29 | 57.34 | 61.00 | +2.55% | 2.64 | 5.45% |
| 2026-04-01 | 63.47 | 63.48 | 58.50 | 59.48 | -1.06% | 3.62 | 7.30% |
| 2026-03-31 | 55.55 | 60.11 | 53.54 | 60.11 | +10.00% | 2.97 | 6.43% |
| 2026-03-30 | 53.98 | 55.54 | 52.82 | 54.65 | +3.98% | 1.19 | 2.70% |
| 2026-03-27 | 52.47 | 53.34 | 51.93 | 52.56 | -0.97% | 0.59 | 1.38% |
| 2026-03-26 | 53.76 | 54.99 | 53.02 | 53.07 | -1.02% | 0.60 | 1.36% |
| 2026-03-25 | 53.38 | 54.23 | 53.01 | 53.62 | +0.46% | 0.64 | 1.48% |