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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 277.33 | 280.97 | 263.84 | 264.12 | -3.17% | 46.44 | 4.38% |
| 2026-01-15 | 274.07 | 279.70 | 269.04 | 272.76 | -2.61% | 56.28 | 5.25% |
| 2026-01-14 | 271.15 | 305.56 | 271.15 | 280.06 | +1.37% | 117.57 | 10.35% |
| 2026-01-13 | 280.98 | 290.91 | 273.25 | 276.28 | -0.02% | 100.41 | 9.11% |
| 2026-01-12 | 251.60 | 280.54 | 250.08 | 276.32 | +10.62% | 104.87 | 9.96% |
| 2026-01-09 | 243.22 | 254.28 | 242.05 | 249.79 | +2.38% | 45.21 | 4.64% |
| 2026-01-08 | 250.06 | 250.63 | 241.65 | 243.97 | -4.40% | 45.36 | 4.72% |
| 2026-01-07 | 256.11 | 259.91 | 251.27 | 255.20 | -2.34% | 52.70 | 5.27% |
| 2026-01-06 | 233.95 | 262.24 | 233.14 | 261.31 | +12.01% | 87.16 | 8.84% |
| 2026-01-05 | 226.89 | 234.15 | 226.36 | 233.29 | +3.08% | 29.26 | 3.22% |
| 2025-12-31 | 228.28 | 231.52 | 226.31 | 226.31 | -1.09% | 17.62 | 1.97% |
| 2025-12-30 | 227.50 | 230.96 | 226.33 | 228.81 | +0.22% | 15.12 | 1.69% |
| 2025-12-29 | 228.52 | 231.46 | 227.26 | 228.30 | -0.34% | 16.24 | 1.81% |
| 2025-12-26 | 227.59 | 233.91 | 226.67 | 229.07 | +0.53% | 26.10 | 2.88% |
| 2025-12-25 | 223.03 | 228.93 | 222.61 | 227.87 | +2.01% | 20.81 | 2.35% |
| 2025-12-24 | 219.66 | 224.28 | 219.62 | 223.39 | +1.34% | 16.85 | 1.93% |
| 2025-12-23 | 221.98 | 223.43 | 219.58 | 220.43 | -0.70% | 13.04 | 1.50% |
| 2025-12-22 | 217.76 | 223.29 | 217.76 | 221.97 | +1.48% | 16.90 | 1.94% |
| 2025-12-19 | 219.45 | 224.08 | 218.69 | 218.74 | -0.19% | 15.66 | 1.81% |
| 2025-12-18 | 220.30 | 221.97 | 219.16 | 219.16 | -1.47% | 13.46 | 1.56% |