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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 168.04 | 178.78 | 167.49 | 177.73 | +6.11% | 36.59 | 5.32% |
| 2025-06-23 | 166.20 | 168.11 | 164.69 | 167.50 | +0.15% | 12.76 | 1.95% |
| 2025-06-20 | 170.08 | 171.03 | 167.14 | 167.26 | -1.66% | 10.88 | 1.64% |
| 2025-06-19 | 175.57 | 175.75 | 166.62 | 170.08 | -3.08% | 17.05 | 2.53% |
| 2025-06-18 | 176.98 | 177.28 | 174.51 | 175.48 | -1.18% | 9.83 | 1.43% |
| 2025-06-17 | 178.02 | 178.94 | 176.46 | 177.57 | -0.84% | 10.79 | 1.55% |
| 2025-06-16 | 175.21 | 179.45 | 175.21 | 179.08 | +1.52% | 13.17 | 1.88% |
| 2025-06-13 | 178.09 | 179.76 | 175.90 | 176.39 | -1.94% | 14.48 | 2.08% |
| 2025-06-12 | 177.67 | 182.78 | 177.15 | 179.88 | +0.49% | 17.72 | 2.51% |
| 2025-06-11 | 174.85 | 184.69 | 174.57 | 179.01 | +2.42% | 27.57 | 3.89% |
| 2025-06-10 | 179.08 | 179.62 | 173.11 | 174.78 | -2.49% | 15.48 | 2.24% |
| 2025-06-09 | 175.37 | 180.48 | 175.37 | 179.24 | +2.30% | 19.77 | 2.81% |
| 2025-06-06 | 178.50 | 178.94 | 174.86 | 175.21 | -1.81% | 11.74 | 1.70% |
| 2025-06-05 | 175.37 | 179.46 | 174.48 | 178.45 | +1.77% | 16.37 | 2.36% |
| 2025-06-04 | 172.76 | 176.53 | 171.91 | 175.35 | +1.08% | 13.18 | 1.92% |
| 2025-06-03 | 172.05 | 175.56 | 171.90 | 173.47 | -0.16% | 8.58 | 1.26% |
| 2025-05-30 | 175.56 | 175.57 | 173.23 | 173.75 | -1.65% | 9.08 | 1.33% |
| 2025-05-29 | 173.46 | 177.38 | 173.36 | 176.67 | +2.11% | 12.50 | 1.81% |
| 2025-05-28 | 176.48 | 176.51 | 173.02 | 173.02 | -1.59% | 8.97 | 1.31% |
| 2025-05-27 | 175.70 | 177.38 | 175.35 | 175.82 | +0.07% | 7.95 | 1.15% |