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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 70.00 | 70.00 | 66.32 | 66.83 | -2.69% | 0.96 | 1.76% |
| 2026-02-13 | 68.79 | 69.90 | 68.24 | 68.67 | -0.16% | 0.71 | 1.26% |
| 2026-02-12 | 67.82 | 69.24 | 67.42 | 68.78 | +1.42% | 0.81 | 1.45% |
| 2026-02-11 | 68.18 | 69.67 | 67.46 | 67.82 | +0.10% | 0.97 | 1.74% |
| 2026-02-10 | 68.43 | 68.52 | 67.45 | 67.75 | -1.00% | 0.67 | 1.22% |
| 2026-02-09 | 66.52 | 68.58 | 66.26 | 68.44 | +3.29% | 1.03 | 1.86% |
| 2026-02-06 | 65.87 | 67.58 | 64.65 | 66.25 | +1.03% | 0.78 | 1.44% |
| 2026-02-05 | 66.45 | 66.45 | 65.53 | 65.58 | -1.34% | 0.47 | 0.88% |
| 2026-02-04 | 66.44 | 67.94 | 66.06 | 66.47 | +0.18% | 0.72 | 1.33% |
| 2026-02-03 | 64.90 | 66.39 | 64.54 | 66.35 | +2.77% | 0.74 | 1.38% |
| 2026-02-02 | 66.58 | 66.60 | 64.53 | 64.57 | -2.49% | 0.73 | 1.36% |
| 2026-01-30 | 65.35 | 66.43 | 63.97 | 66.21 | +0.98% | 0.84 | 1.59% |
| 2026-01-29 | 68.73 | 69.28 | 65.52 | 65.57 | -5.33% | 1.37 | 2.50% |
| 2026-01-28 | 70.21 | 70.42 | 69.03 | 69.26 | -1.83% | 0.91 | 1.61% |
| 2026-01-27 | 69.76 | 71.11 | 67.50 | 70.55 | +1.11% | 1.33 | 2.35% |
| 2026-01-26 | 73.06 | 73.06 | 69.24 | 69.77 | -4.55% | 1.60 | 2.78% |
| 2026-01-23 | 74.74 | 76.67 | 72.30 | 73.10 | -2.19% | 2.13 | 3.55% |
| 2026-01-22 | 70.84 | 76.25 | 70.84 | 74.73 | +5.62% | 3.27 | 5.39% |
| 2026-01-21 | 68.12 | 71.40 | 68.00 | 70.76 | +0.96% | 1.12 | 1.96% |
| 2026-01-20 | 73.13 | 73.13 | 69.43 | 70.08 | -4.16% | 1.59 | 2.76% |