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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 64.41 | 65.15 | 62.96 | 63.22 | -1.83% | 0.56 | 1.08% |
| 2025-11-19 | 65.02 | 66.35 | 64.17 | 64.40 | -0.78% | 0.82 | 1.56% |
| 2025-11-18 | 67.44 | 67.93 | 63.31 | 64.91 | -6.08% | 1.72 | 3.24% |
| 2025-11-17 | 67.81 | 69.85 | 67.31 | 69.11 | +1.96% | 0.98 | 1.76% |
| 2025-11-14 | 67.40 | 70.12 | 66.49 | 67.78 | -0.42% | 1.57 | 2.80% |
| 2025-11-13 | 68.00 | 68.62 | 67.26 | 68.07 | +0.09% | 1.17 | 2.12% |
| 2025-11-12 | 71.71 | 71.71 | 67.44 | 68.01 | -4.71% | 1.32 | 2.36% |
| 2025-11-11 | 72.87 | 73.61 | 70.93 | 71.37 | -1.72% | 0.78 | 1.33% |
| 2025-11-10 | 75.26 | 75.87 | 71.54 | 72.62 | -3.29% | 1.46 | 2.47% |
| 2025-11-07 | 77.96 | 78.62 | 75.09 | 75.09 | -4.72% | 1.65 | 2.65% |
| 2025-11-06 | 78.44 | 79.90 | 77.26 | 78.81 | +0.59% | 1.93 | 3.01% |
| 2025-11-05 | 75.38 | 78.52 | 74.54 | 78.34 | +3.25% | 1.84 | 2.93% |
| 2025-11-04 | 79.12 | 80.01 | 74.86 | 75.87 | -3.68% | 2.17 | 3.50% |
| 2025-11-03 | 82.23 | 82.23 | 78.38 | 78.77 | -1.79% | 1.49 | 2.31% |
| 2025-10-31 | 81.33 | 84.18 | 79.05 | 80.21 | -2.65% | 2.85 | 4.30% |
| 2025-10-30 | 79.38 | 84.37 | 77.36 | 82.39 | +2.77% | 4.10 | 6.16% |
| 2025-10-29 | 85.14 | 86.63 | 78.21 | 80.17 | -6.59% | 4.81 | 7.25% |
| 2025-10-28 | 78.10 | 85.82 | 78.03 | 85.82 | +10.01% | 4.32 | 6.43% |
| 2025-10-27 | 72.03 | 78.02 | 72.03 | 78.02 | +10.00% | 0.96 | 1.53% |
| 2025-10-24 | 68.48 | 71.75 | 67.24 | 70.93 | +3.65% | 1.86 | 3.24% |