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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 233.21 | 235.32 | 231.32 | 233.01 | +0.21% | 12.12 | 1.33% |
| 2025-11-18 | 231.62 | 235.74 | 230.53 | 232.52 | +0.36% | 14.72 | 1.61% |
| 2025-11-17 | 231.11 | 234.17 | 230.40 | 231.69 | -0.50% | 12.71 | 1.40% |
| 2025-11-14 | 236.46 | 237.08 | 232.85 | 232.86 | -2.39% | 15.79 | 1.71% |
| 2025-11-13 | 232.99 | 239.32 | 232.00 | 238.55 | +2.15% | 21.40 | 2.31% |
| 2025-11-12 | 242.34 | 243.52 | 230.82 | 233.52 | -4.11% | 29.66 | 3.20% |
| 2025-11-11 | 251.24 | 251.29 | 242.96 | 243.53 | -2.80% | 24.95 | 2.60% |
| 2025-11-10 | 245.15 | 252.74 | 245.15 | 250.54 | +1.88% | 21.09 | 2.16% |
| 2025-11-07 | 250.42 | 250.43 | 245.86 | 245.91 | -2.79% | 20.75 | 2.14% |
| 2025-11-06 | 247.98 | 254.43 | 247.32 | 252.96 | +1.95% | 23.43 | 2.37% |
| 2025-11-05 | 244.80 | 249.28 | 244.54 | 248.12 | +0.34% | 16.63 | 1.71% |
| 2025-11-04 | 250.36 | 251.39 | 245.09 | 247.27 | -1.92% | 21.27 | 2.19% |
| 2025-11-03 | 253.58 | 255.06 | 246.68 | 252.10 | -1.20% | 25.07 | 2.55% |
| 2025-10-31 | 257.85 | 259.60 | 254.64 | 255.17 | -1.04% | 28.33 | 2.81% |
| 2025-10-30 | 268.63 | 269.74 | 257.66 | 257.85 | -5.20% | 58.52 | 5.69% |
| 2025-10-29 | 254.99 | 278.75 | 254.64 | 271.99 | +5.51% | 79.06 | 7.49% |
| 2025-10-28 | 251.81 | 263.73 | 249.37 | 257.78 | +1.35% | 53.26 | 5.28% |
| 2025-10-27 | 260.05 | 261.03 | 251.79 | 254.35 | +0.06% | 48.04 | 4.80% |
| 2025-10-24 | 250.77 | 254.41 | 246.51 | 254.21 | +1.57% | 38.42 | 3.91% |
| 2025-10-23 | 250.42 | 251.31 | 243.56 | 250.27 | +1.50% | 28.87 | 2.97% |