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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 214.95 | 224.43 | 214.84 | 222.42 | +3.12% | 25.35 | 2.94% |
| 2025-12-16 | 217.06 | 218.59 | 214.95 | 215.69 | -0.63% | 14.68 | 1.73% |
| 2025-12-15 | 220.46 | 221.89 | 216.47 | 217.06 | -2.51% | 18.30 | 2.13% |
| 2025-12-12 | 222.74 | 224.07 | 219.16 | 222.63 | +0.55% | 18.87 | 2.17% |
| 2025-12-11 | 227.59 | 228.65 | 221.27 | 221.41 | -3.01% | 16.89 | 1.92% |
| 2025-12-10 | 226.51 | 229.21 | 223.86 | 228.27 | +0.20% | 16.06 | 1.81% |
| 2025-12-09 | 229.72 | 232.26 | 226.65 | 227.81 | -1.75% | 21.17 | 2.36% |
| 2025-12-08 | 234.58 | 237.24 | 231.22 | 231.86 | +0.38% | 41.02 | 4.48% |
| 2025-12-05 | 222.59 | 235.79 | 221.13 | 230.97 | +3.96% | 47.22 | 5.25% |
| 2025-12-04 | 221.50 | 223.65 | 219.23 | 222.18 | +0.28% | 10.80 | 1.24% |
| 2025-12-03 | 222.79 | 224.67 | 220.86 | 221.56 | -0.55% | 11.11 | 1.27% |
| 2025-12-02 | 226.90 | 228.15 | 221.35 | 222.80 | -2.70% | 17.22 | 1.96% |
| 2025-12-01 | 224.95 | 229.25 | 224.77 | 228.98 | +1.49% | 16.54 | 1.85% |
| 2025-11-28 | 224.08 | 226.54 | 223.08 | 225.63 | +0.57% | 12.09 | 1.37% |
| 2025-11-27 | 225.02 | 229.19 | 224.12 | 224.35 | -0.77% | 14.16 | 1.60% |
| 2025-11-26 | 224.03 | 229.39 | 223.48 | 226.10 | +0.58% | 16.04 | 1.80% |
| 2025-11-25 | 225.49 | 227.94 | 223.85 | 224.79 | +0.16% | 14.79 | 1.67% |
| 2025-11-24 | 221.66 | 226.78 | 220.13 | 224.43 | +1.51% | 17.32 | 1.97% |
| 2025-11-21 | 224.77 | 226.97 | 220.53 | 221.10 | -2.83% | 20.54 | 2.35% |
| 2025-11-20 | 237.42 | 238.69 | 227.11 | 227.54 | -2.35% | 17.31 | 1.91% |