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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 53.54 | 53.93 | 52.09 | 53.37 | +1.80% | 0.54 | 1.24% |
| 2026-03-23 | 54.39 | 55.51 | 52.07 | 52.43 | -5.30% | 0.56 | 1.28% |
| 2026-03-20 | 57.53 | 57.53 | 55.31 | 55.36 | -3.21% | 0.51 | 1.11% |
| 2026-03-19 | 58.10 | 58.41 | 56.81 | 57.20 | -2.52% | 0.57 | 1.21% |
| 2026-03-18 | 57.70 | 58.95 | 57.70 | 58.68 | +0.82% | 0.35 | 0.73% |
| 2026-03-17 | 59.93 | 59.93 | 58.14 | 58.20 | -1.97% | 0.38 | 0.79% |
| 2026-03-16 | 59.11 | 59.68 | 58.02 | 59.37 | +0.32% | 0.41 | 0.87% |
| 2026-03-13 | 59.02 | 59.89 | 58.98 | 59.18 | -0.28% | 0.36 | 0.74% |
| 2026-03-12 | 60.41 | 60.62 | 59.09 | 59.35 | -1.58% | 0.46 | 0.95% |
| 2026-03-11 | 60.86 | 61.38 | 59.87 | 60.30 | -0.73% | 0.59 | 1.20% |
| 2026-03-10 | 60.01 | 61.05 | 59.21 | 60.75 | +2.77% | 0.86 | 1.75% |
| 2026-03-09 | 59.91 | 59.91 | 57.67 | 59.11 | -3.43% | 0.77 | 1.62% |
| 2026-03-06 | 59.87 | 61.38 | 59.42 | 61.22 | +2.27% | 0.50 | 1.01% |
| 2026-03-05 | 60.50 | 60.50 | 59.32 | 59.86 | +1.26% | 0.59 | 1.22% |
| 2026-03-04 | 58.52 | 59.21 | 57.61 | 59.11 | +0.34% | 0.66 | 1.38% |
| 2026-03-03 | 61.52 | 62.48 | 58.91 | 58.91 | -4.24% | 0.88 | 1.78% |
| 2026-03-02 | 64.47 | 64.49 | 61.41 | 61.52 | -5.94% | 1.40 | 2.74% |
| 2026-02-27 | 66.34 | 66.34 | 65.25 | 65.41 | -1.43% | 0.51 | 0.96% |
| 2026-02-26 | 66.26 | 66.39 | 65.67 | 66.36 | +0.18% | 0.53 | 0.98% |
| 2026-02-25 | 67.13 | 67.13 | 65.96 | 66.24 | -0.88% | 0.86 | 1.60% |