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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 240.94 | 243.03 | 237.01 | 237.03 | -1.37% | 21.15 | 1.98% |
| 2026-02-12 | 242.25 | 242.82 | 239.73 | 240.31 | -0.78% | 16.95 | 1.58% |
| 2026-02-11 | 245.00 | 245.00 | 240.48 | 242.20 | -1.37% | 16.63 | 1.54% |
| 2026-02-10 | 248.45 | 250.42 | 244.61 | 245.57 | -1.16% | 18.85 | 1.71% |
| 2026-02-09 | 243.88 | 249.36 | 242.96 | 248.45 | +3.59% | 30.97 | 2.81% |
| 2026-02-06 | 247.39 | 249.36 | 239.67 | 239.84 | -3.33% | 29.96 | 2.76% |
| 2026-02-05 | 249.66 | 251.82 | 245.22 | 248.09 | -1.76% | 30.64 | 2.76% |
| 2026-02-04 | 246.48 | 254.99 | 245.53 | 252.52 | +1.77% | 43.31 | 3.86% |
| 2026-02-03 | 245.72 | 249.31 | 242.50 | 248.13 | +2.15% | 30.41 | 2.77% |
| 2026-02-02 | 245.00 | 252.03 | 242.49 | 242.91 | -0.86% | 32.41 | 2.94% |
| 2026-01-30 | 250.21 | 250.35 | 242.13 | 245.01 | -2.49% | 34.52 | 3.15% |
| 2026-01-29 | 244.45 | 255.38 | 239.94 | 251.27 | +2.17% | 52.27 | 4.70% |
| 2026-01-28 | 247.95 | 251.03 | 245.15 | 245.93 | -0.20% | 26.53 | 2.40% |
| 2026-01-27 | 249.02 | 251.24 | 242.96 | 246.43 | -1.19% | 33.12 | 3.02% |
| 2026-01-26 | 254.22 | 259.65 | 248.72 | 249.39 | -2.78% | 42.90 | 3.79% |
| 2026-01-23 | 251.90 | 262.24 | 251.01 | 256.52 | +1.95% | 46.06 | 4.02% |
| 2026-01-22 | 254.89 | 258.49 | 250.21 | 251.61 | -0.92% | 36.45 | 3.64% |
| 2026-01-21 | 255.00 | 259.91 | 251.39 | 253.93 | +1.02% | 40.55 | 4.05% |
| 2026-01-20 | 255.98 | 259.67 | 249.57 | 251.38 | -1.95% | 31.07 | 3.14% |
| 2026-01-19 | 263.42 | 264.10 | 253.71 | 256.39 | -2.93% | 45.35 | 4.50% |