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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 176.27 | 176.85 | 174.94 | 175.70 | -0.17% | 8.85 | 1.29% |
| 2025-05-23 | 179.75 | 180.73 | 175.13 | 175.99 | -2.16% | 14.34 | 2.05% |
| 2025-05-22 | 180.46 | 182.22 | 179.79 | 179.87 | -0.71% | 7.21 | 1.02% |
| 2025-05-21 | 181.88 | 182.31 | 180.14 | 181.15 | -0.27% | 10.97 | 1.55% |
| 2025-05-20 | 181.68 | 183.20 | 181.33 | 181.64 | +0.00% | 10.85 | 1.52% |
| 2025-05-19 | 182.72 | 183.01 | 179.97 | 181.63 | -0.75% | 10.85 | 1.52% |
| 2025-05-16 | 186.01 | 186.02 | 183.00 | 183.01 | -1.74% | 14.78 | 2.05% |
| 2025-05-15 | 189.85 | 191.71 | 186.01 | 186.25 | -3.51% | 21.97 | 2.97% |
| 2025-05-14 | 185.40 | 200.30 | 182.90 | 193.02 | +4.11% | 47.11 | 6.27% |
| 2025-05-13 | 189.61 | 191.48 | 185.40 | 185.40 | -1.90% | 21.17 | 2.87% |
| 2025-05-12 | 185.26 | 190.31 | 181.88 | 188.98 | +3.55% | 29.70 | 4.06% |
| 2025-05-09 | 186.54 | 187.28 | 181.81 | 182.50 | -2.55% | 16.26 | 2.26% |
| 2025-05-08 | 187.98 | 189.37 | 186.52 | 187.28 | -0.56% | 17.16 | 2.33% |
| 2025-05-07 | 197.14 | 202.09 | 187.70 | 188.33 | +0.84% | 45.24 | 5.94% |
| 2025-05-06 | 183.42 | 188.15 | 182.80 | 186.77 | +2.84% | 27.15 | 3.71% |