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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 68.30 | 68.70 | 66.12 | 68.43 | -0.01% | 1.40 | 2.55% |
| 2025-10-22 | 68.55 | 69.89 | 66.45 | 68.44 | -0.92% | 2.13 | 3.85% |
| 2025-10-21 | 68.48 | 69.46 | 67.78 | 69.07 | -0.80% | 1.94 | 3.46% |
| 2025-10-20 | 74.54 | 74.70 | 68.51 | 69.63 | -4.81% | 3.57 | 6.24% |
| 2025-10-17 | 78.00 | 78.62 | 72.22 | 73.15 | -6.22% | 3.35 | 5.53% |
| 2025-10-16 | 74.27 | 80.53 | 73.40 | 78.00 | +6.54% | 5.91 | 9.45% |
| 2025-10-15 | 66.12 | 73.21 | 65.94 | 73.21 | +10.00% | 2.45 | 4.24% |
| 2025-10-14 | 67.74 | 69.92 | 65.90 | 66.55 | -1.76% | 2.61 | 4.73% |
| 2025-10-13 | 61.02 | 68.81 | 61.02 | 67.74 | +4.20% | 2.86 | 5.34% |
| 2025-10-10 | 64.46 | 70.11 | 63.98 | 65.01 | -1.01% | 4.10 | 7.52% |
| 2025-10-09 | 60.53 | 66.68 | 59.51 | 65.68 | +6.82% | 3.38 | 6.61% |
| 2025-09-30 | 59.19 | 61.94 | 57.03 | 61.48 | +3.73% | 3.12 | 6.46% |
| 2025-09-29 | 57.57 | 59.51 | 56.53 | 59.27 | +2.10% | 3.02 | 6.37% |
| 2025-09-26 | 56.07 | 59.39 | 54.58 | 58.05 | +3.54% | 3.49 | 7.52% |
| 2025-09-25 | 52.92 | 58.11 | 52.91 | 56.07 | +5.90% | 3.91 | 8.59% |
| 2025-09-24 | 53.46 | 53.77 | 52.50 | 52.94 | -1.66% | 1.34 | 3.10% |
| 2025-09-23 | 52.70 | 54.77 | 52.58 | 53.84 | +1.67% | 2.43 | 5.56% |
| 2025-09-22 | 53.18 | 55.54 | 52.32 | 52.95 | +1.27% | 2.05 | 4.72% |
| 2025-09-19 | 51.28 | 53.35 | 51.28 | 52.29 | +1.35% | 1.73 | 4.05% |
| 2025-09-18 | 52.49 | 53.66 | 51.19 | 51.59 | -1.50% | 2.68 | 6.30% |