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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 246.00 | 249.80 | 244.08 | 245.77 | -0.29% | 25.67 | 2.38% |
| 2026-04-20 | 240.30 | 251.95 | 239.00 | 246.49 | +2.33% | 41.73 | 3.86% |
| 2026-04-17 | 237.40 | 242.50 | 234.03 | 240.88 | +0.46% | 29.60 | 2.84% |
| 2026-04-16 | 236.00 | 241.00 | 234.63 | 239.77 | +2.47% | 33.26 | 3.18% |
| 2026-04-15 | 242.00 | 242.40 | 232.11 | 233.99 | -2.34% | 31.38 | 3.04% |
| 2026-04-14 | 238.50 | 239.82 | 235.08 | 239.59 | +1.93% | 37.32 | 3.59% |
| 2026-04-13 | 225.06 | 240.75 | 225.06 | 235.06 | +2.78% | 42.15 | 4.10% |
| 2026-04-10 | 220.27 | 236.25 | 220.27 | 228.70 | +5.68% | 52.41 | 5.18% |
| 2026-04-09 | 219.16 | 219.18 | 216.35 | 216.41 | -3.54% | 24.74 | 2.55% |
| 2026-04-08 | 212.27 | 224.42 | 211.82 | 224.35 | +8.86% | 47.37 | 4.85% |
| 2026-04-07 | 205.95 | 208.74 | 204.88 | 206.10 | +0.20% | 12.32 | 1.34% |
| 2026-04-03 | 211.14 | 211.55 | 205.61 | 205.68 | -1.78% | 13.11 | 1.42% |
| 2026-04-02 | 212.84 | 212.84 | 208.63 | 209.40 | -2.49% | 16.50 | 1.76% |
| 2026-04-01 | 214.59 | 216.70 | 212.48 | 214.74 | +2.41% | 18.08 | 1.89% |
| 2026-03-31 | 212.13 | 219.16 | 208.75 | 209.68 | -0.99% | 21.21 | 2.22% |
| 2026-03-30 | 207.73 | 212.65 | 207.57 | 211.79 | +0.19% | 14.46 | 1.54% |
| 2026-03-27 | 205.99 | 214.14 | 205.49 | 211.38 | +1.37% | 18.83 | 2.01% |
| 2026-03-26 | 217.72 | 217.72 | 207.35 | 208.51 | -4.74% | 29.65 | 3.14% |
| 2026-03-25 | 214.94 | 221.54 | 213.88 | 218.89 | +1.84% | 25.56 | 2.63% |
| 2026-03-24 | 218.46 | 218.81 | 210.73 | 214.94 | -0.36% | 25.62 | 2.68% |