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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 73.44 | 74.56 | 72.22 | 73.13 | -0.81% | 1.79 | 3.01% |
| 2026-01-16 | 69.26 | 74.39 | 69.20 | 73.72 | +7.00% | 3.02 | 5.13% |
| 2026-01-15 | 70.32 | 70.97 | 68.44 | 68.90 | -2.33% | 1.64 | 2.89% |
| 2026-01-14 | 69.20 | 70.91 | 69.16 | 70.55 | +1.95% | 1.66 | 2.91% |
| 2026-01-13 | 70.70 | 71.68 | 68.76 | 69.20 | -3.04% | 1.80 | 3.15% |
| 2026-01-12 | 71.96 | 71.99 | 67.86 | 71.37 | -0.98% | 3.26 | 5.75% |
| 2026-01-09 | 73.40 | 73.40 | 70.92 | 72.08 | -1.82% | 1.78 | 3.04% |
| 2026-01-08 | 72.65 | 73.89 | 72.40 | 73.41 | +0.05% | 1.65 | 2.76% |
| 2026-01-07 | 75.38 | 75.38 | 72.11 | 73.38 | -3.04% | 2.73 | 4.57% |
| 2026-01-06 | 76.36 | 79.34 | 73.94 | 75.68 | -1.94% | 2.95 | 4.79% |
| 2026-01-05 | 77.35 | 77.97 | 74.00 | 77.17 | -1.02% | 2.91 | 4.72% |
| 2025-12-31 | 76.09 | 79.35 | 73.76 | 77.97 | +2.69% | 4.09 | 6.52% |
| 2025-12-30 | 72.40 | 79.94 | 70.92 | 75.92 | +4.48% | 6.16 | 10.02% |
| 2025-12-29 | 66.95 | 72.67 | 65.98 | 72.67 | +10.00% | 3.15 | 5.51% |
| 2025-12-26 | 68.84 | 68.84 | 65.56 | 66.07 | -4.42% | 2.15 | 3.96% |
| 2025-12-25 | 66.45 | 70.31 | 66.45 | 69.12 | +4.56% | 2.39 | 4.29% |
| 2025-12-24 | 66.43 | 66.43 | 64.96 | 66.11 | -0.33% | 1.39 | 2.59% |
| 2025-12-23 | 67.35 | 67.44 | 65.26 | 66.32 | -1.37% | 1.74 | 3.23% |
| 2025-12-22 | 69.12 | 70.42 | 65.06 | 67.25 | +2.25% | 2.62 | 4.81% |
| 2025-12-19 | 62.54 | 67.82 | 62.21 | 65.77 | +5.17% | 2.46 | 4.64% |