同花顺 sz.300033
226.87
-3.95%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 236.00 | 239.49 | 224.36 | 226.87 | -3.95% | 56.64 | 5.66% |
| 2026-05-21 | 229.59 | 255.89 | 229.02 | 236.20 | +4.10% | 99.29 | 9.26% |
| 2026-05-20 | 226.33 | 229.50 | 224.00 | 226.90 | -0.52% | 21.62 | 2.18% |
| 2026-05-19 | 228.99 | 229.98 | 221.45 | 228.08 | +0.04% | 30.52 | 3.10% |
| 2026-05-18 | 226.00 | 230.88 | 222.22 | 228.00 | -1.49% | 35.32 | 3.55% |
| 2026-05-15 | 238.00 | 241.62 | 230.10 | 231.45 | -2.34% | 39.35 | 3.83% |
| 2026-05-14 | 250.95 | 252.67 | 237.00 | 237.00 | -5.57% | 46.60 | 4.38% |
| 2026-05-13 | 249.50 | 251.40 | 243.20 | 250.98 | -0.37% | 40.45 | 3.74% |
| 2026-05-12 | 253.00 | 255.50 | 248.48 | 251.92 | -1.23% | 44.00 | 3.99% |
| 2026-05-11 | 244.20 | 258.00 | 244.15 | 255.06 | +4.29% | 70.58 | 6.38% |
| 2026-05-08 | 244.00 | 247.80 | 241.71 | 244.56 | -1.08% | 29.77 | 2.78% |
| 2026-05-07 | 249.27 | 252.00 | 242.27 | 247.24 | +0.44% | 45.52 | 4.22% |
| 2026-05-06 | 236.49 | 250.00 | 236.49 | 246.15 | +4.74% | 65.71 | 6.11% |
| 2026-04-30 | 233.39 | 246.00 | 232.97 | 235.00 | +0.66% | 49.76 | 4.75% |
| 2026-04-29 | 227.89 | 234.20 | 226.39 | 233.45 | +0.97% | 28.78 | 2.85% |
| 2026-04-28 | 227.27 | 235.68 | 225.36 | 231.20 | +0.92% | 31.19 | 3.08% |
| 2026-04-27 | 230.00 | 236.40 | 228.28 | 229.10 | +0.25% | 26.93 | 2.65% |
| 2026-04-24 | 234.31 | 235.85 | 227.02 | 228.52 | -3.17% | 32.53 | 3.24% |
| 2026-04-23 | 249.11 | 249.79 | 233.98 | 236.01 | -4.35% | 51.83 | 4.93% |
| 2026-04-22 | 243.80 | 248.99 | 241.78 | 246.74 | +0.39% | 30.69 | 2.85% |