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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.23 | 53.76 | 51.94 | 52.38 | +0.36% | 3.34 | 7.78% |
| 2025-09-16 | 50.44 | 52.57 | 49.14 | 52.19 | +3.54% | 4.60 | 11.03% |
| 2025-09-15 | 46.71 | 50.40 | 46.71 | 50.40 | +10.00% | 3.27 | 8.11% |
| 2025-09-12 | 46.10 | 46.96 | 45.44 | 45.82 | -0.15% | 0.93 | 2.49% |
| 2025-09-11 | 46.42 | 46.80 | 45.04 | 45.89 | -2.43% | 1.25 | 3.38% |
| 2025-09-10 | 46.29 | 49.48 | 46.17 | 47.03 | +1.63% | 2.42 | 6.25% |
| 2025-09-09 | 46.97 | 47.08 | 45.98 | 46.28 | -1.66% | 0.70 | 1.85% |
| 2025-09-08 | 47.42 | 47.87 | 46.71 | 47.06 | -1.15% | 0.94 | 2.46% |
| 2025-09-05 | 46.50 | 47.61 | 45.52 | 47.61 | +2.21% | 1.20 | 3.14% |
| 2025-09-04 | 46.03 | 47.31 | 45.77 | 46.58 | +0.34% | 1.40 | 3.70% |
| 2025-09-03 | 45.72 | 46.96 | 45.28 | 46.42 | +1.83% | 1.48 | 3.91% |
| 2025-09-02 | 45.03 | 46.98 | 44.14 | 45.58 | +1.26% | 1.46 | 3.95% |
| 2025-09-01 | 44.79 | 45.23 | 44.24 | 45.02 | +0.75% | 0.67 | 1.84% |
| 2025-08-29 | 45.61 | 45.86 | 44.63 | 44.68 | -2.74% | 0.78 | 2.13% |
| 2025-08-28 | 47.61 | 47.61 | 43.86 | 45.94 | -3.90% | 1.71 | 4.59% |
| 2025-08-27 | 47.26 | 47.96 | 46.83 | 47.81 | +0.82% | 1.39 | 3.59% |
| 2025-08-26 | 47.11 | 47.76 | 46.70 | 47.42 | +0.08% | 1.03 | 2.69% |
| 2025-08-25 | 47.32 | 47.97 | 46.55 | 47.38 | -0.35% | 1.52 | 3.93% |
| 2025-08-22 | 49.82 | 49.82 | 47.12 | 47.55 | -5.50% | 2.48 | 6.38% |
| 2025-08-21 | 49.99 | 50.95 | 49.77 | 50.32 | +0.90% | 1.67 | 4.09% |