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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 194.50 | 201.48 | 194.50 | 198.40 | +2.01% | 36.63 | 4.70% |
| 2025-07-21 | 192.45 | 196.55 | 191.29 | 194.49 | +0.68% | 20.37 | 2.67% |
| 2025-07-18 | 193.20 | 196.39 | 192.43 | 193.18 | +0.03% | 19.60 | 2.57% |
| 2025-07-17 | 192.74 | 194.53 | 192.19 | 193.12 | -0.00% | 19.11 | 2.52% |
| 2025-07-16 | 193.43 | 195.79 | 192.15 | 193.13 | -0.21% | 16.11 | 2.12% |
| 2025-07-15 | 193.13 | 196.16 | 191.92 | 193.53 | -0.54% | 23.40 | 3.08% |
| 2025-07-14 | 200.09 | 200.13 | 192.67 | 194.58 | -3.54% | 35.32 | 4.61% |
| 2025-07-11 | 193.15 | 209.62 | 191.37 | 201.72 | +4.45% | 72.46 | 9.19% |
| 2025-07-10 | 190.31 | 195.25 | 188.60 | 193.13 | +1.02% | 28.60 | 3.78% |
| 2025-07-09 | 192.85 | 195.58 | 190.66 | 191.18 | -1.01% | 23.13 | 3.06% |
| 2025-07-08 | 188.93 | 193.82 | 188.91 | 193.12 | +2.12% | 30.31 | 4.01% |
| 2025-07-07 | 187.51 | 191.54 | 187.24 | 189.12 | -0.16% | 18.75 | 2.52% |
| 2025-07-04 | 188.63 | 195.58 | 186.45 | 189.42 | +0.42% | 42.54 | 5.67% |
| 2025-07-03 | 187.64 | 190.07 | 187.22 | 188.63 | +0.72% | 20.69 | 2.80% |
| 2025-07-02 | 188.28 | 190.78 | 186.62 | 187.29 | -0.97% | 17.03 | 2.31% |
| 2025-07-01 | 191.74 | 192.77 | 186.94 | 189.13 | -1.35% | 22.06 | 2.97% |
| 2025-06-30 | 193.98 | 195.93 | 190.47 | 191.72 | -1.24% | 25.52 | 3.39% |
| 2025-06-27 | 200.01 | 204.70 | 193.83 | 194.14 | -1.70% | 47.67 | 6.12% |
| 2025-06-26 | 201.31 | 202.47 | 194.53 | 197.50 | -2.95% | 57.27 | 7.37% |
| 2025-06-25 | 177.74 | 210.12 | 177.32 | 203.49 | +14.49% | 93.89 | 12.46% |