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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 278.10 | 284.41 | 273.04 | 273.37 | -3.86% | 80.08 | 7.37% |
| 2025-08-18 | 257.52 | 299.78 | 250.71 | 284.34 | +10.27% | 120.36 | 11.21% |
| 2025-08-15 | 221.76 | 266.13 | 221.21 | 257.87 | +16.27% | 107.44 | 11.18% |
| 2025-08-14 | 226.13 | 229.87 | 221.67 | 221.78 | -2.47% | 42.60 | 4.81% |
| 2025-08-13 | 225.42 | 228.94 | 220.23 | 227.39 | +1.81% | 57.33 | 6.50% |
| 2025-08-12 | 215.02 | 224.72 | 215.02 | 223.35 | +3.39% | 48.92 | 5.66% |
| 2025-08-11 | 201.55 | 220.74 | 200.85 | 216.03 | +7.26% | 74.41 | 8.86% |
| 2025-08-08 | 204.36 | 204.71 | 200.85 | 201.41 | -1.69% | 18.45 | 2.33% |
| 2025-08-07 | 205.89 | 210.33 | 203.09 | 204.88 | -0.33% | 29.94 | 3.70% |
| 2025-08-06 | 204.36 | 206.41 | 203.06 | 205.55 | -0.19% | 19.51 | 2.43% |
| 2025-08-05 | 203.30 | 206.59 | 200.61 | 205.95 | +1.65% | 25.09 | 3.14% |
| 2025-08-04 | 202.60 | 206.32 | 201.51 | 202.62 | -0.82% | 20.52 | 2.57% |
| 2025-08-01 | 199.20 | 209.01 | 198.25 | 204.29 | +2.57% | 43.03 | 5.36% |
| 2025-07-31 | 203.65 | 207.63 | 198.23 | 199.16 | -3.13% | 32.96 | 4.15% |
| 2025-07-30 | 205.99 | 210.39 | 203.65 | 205.60 | -0.49% | 33.87 | 4.17% |
| 2025-07-29 | 204.30 | 206.62 | 199.83 | 206.60 | +0.69% | 26.84 | 3.36% |
| 2025-07-28 | 203.37 | 209.08 | 203.37 | 205.19 | +1.06% | 27.74 | 3.43% |
| 2025-07-25 | 206.46 | 208.13 | 202.43 | 203.04 | -1.82% | 25.91 | 3.24% |
| 2025-07-24 | 198.46 | 207.63 | 198.46 | 206.79 | +2.42% | 44.04 | 5.48% |
| 2025-07-23 | 199.60 | 207.17 | 199.32 | 201.91 | +1.77% | 51.35 | 6.44% |