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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 63.26 | 65.01 | 61.50 | 62.53 | -1.16% | 1.72 | 3.33% |
| 2025-12-17 | 60.46 | 63.82 | 59.32 | 63.27 | +5.49% | 2.33 | 4.63% |
| 2025-12-16 | 63.47 | 63.86 | 59.63 | 59.98 | -6.97% | 1.86 | 3.74% |
| 2025-12-15 | 67.86 | 68.66 | 63.00 | 64.47 | -5.08% | 3.40 | 6.50% |
| 2025-12-12 | 61.39 | 67.92 | 61.39 | 67.92 | +10.01% | 1.67 | 3.08% |
| 2025-12-11 | 64.53 | 65.19 | 61.74 | 61.74 | -4.32% | 1.38 | 2.70% |
| 2025-12-10 | 64.00 | 65.76 | 63.24 | 64.53 | +0.85% | 1.81 | 3.44% |
| 2025-12-09 | 60.04 | 66.06 | 59.74 | 63.98 | +5.89% | 2.56 | 4.94% |
| 2025-12-08 | 58.04 | 61.16 | 57.77 | 60.42 | +4.21% | 1.31 | 2.71% |
| 2025-12-05 | 59.09 | 59.30 | 56.94 | 57.98 | -2.24% | 1.64 | 3.46% |
| 2025-12-04 | 64.47 | 64.65 | 58.87 | 59.31 | -6.15% | 2.24 | 4.54% |
| 2025-12-03 | 61.96 | 64.27 | 61.96 | 63.20 | +2.03% | 1.43 | 2.78% |
| 2025-12-02 | 65.64 | 65.96 | 61.80 | 61.94 | -5.16% | 1.51 | 2.93% |
| 2025-12-01 | 65.64 | 67.59 | 64.49 | 65.31 | -1.22% | 1.58 | 2.96% |
| 2025-11-28 | 61.80 | 66.93 | 61.16 | 66.12 | +6.98% | 2.07 | 3.93% |
| 2025-11-27 | 61.76 | 63.58 | 61.54 | 61.80 | -0.49% | 0.73 | 1.44% |
| 2025-11-26 | 61.48 | 63.18 | 60.32 | 62.11 | +1.67% | 1.22 | 2.42% |
| 2025-11-25 | 60.84 | 62.56 | 59.56 | 61.09 | +2.07% | 1.08 | 2.17% |
| 2025-11-24 | 60.86 | 60.97 | 59.17 | 59.85 | +0.32% | 0.83 | 1.70% |
| 2025-11-21 | 62.59 | 63.45 | 59.02 | 59.66 | -5.63% | 1.48 | 3.00% |