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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 246.17 | 247.64 | 242.84 | 246.57 | -0.43% | 15.88 | 1.65% |
| 2025-10-21 | 245.15 | 250.06 | 242.76 | 247.64 | +1.42% | 23.24 | 2.40% |
| 2025-10-20 | 245.15 | 248.53 | 243.00 | 244.16 | +2.19% | 24.43 | 2.53% |
| 2025-10-17 | 248.67 | 251.71 | 238.20 | 238.94 | -4.24% | 25.79 | 2.70% |
| 2025-10-16 | 250.77 | 254.99 | 247.51 | 249.52 | -0.36% | 19.53 | 1.98% |
| 2025-10-15 | 249.37 | 252.09 | 243.81 | 250.42 | +1.60% | 21.46 | 2.21% |
| 2025-10-14 | 254.29 | 261.58 | 245.83 | 246.49 | -2.53% | 31.52 | 3.17% |
| 2025-10-13 | 242.34 | 254.37 | 242.34 | 252.88 | -1.69% | 27.92 | 2.83% |
| 2025-10-10 | 264.35 | 266.92 | 255.85 | 257.22 | -3.71% | 38.08 | 3.71% |
| 2025-10-09 | 259.91 | 270.44 | 255.69 | 267.13 | +2.29% | 51.15 | 4.94% |
| 2025-09-30 | 263.42 | 265.99 | 259.21 | 261.15 | -2.06% | 43.66 | 4.25% |
| 2025-09-29 | 250.53 | 273.60 | 250.53 | 266.65 | +5.47% | 71.69 | 6.95% |
| 2025-09-26 | 256.74 | 258.84 | 252.25 | 252.81 | -1.93% | 23.85 | 2.38% |
| 2025-09-25 | 255.44 | 262.93 | 255.44 | 257.80 | +0.94% | 36.67 | 3.60% |
| 2025-09-24 | 250.04 | 257.50 | 249.85 | 255.40 | +1.29% | 31.02 | 3.12% |
| 2025-09-23 | 255.68 | 255.68 | 246.60 | 252.15 | -2.70% | 34.15 | 3.47% |
| 2025-09-22 | 252.05 | 259.49 | 252.05 | 259.14 | +2.33% | 29.75 | 2.95% |
| 2025-09-19 | 254.67 | 259.11 | 253.25 | 253.25 | -1.71% | 31.33 | 3.12% |
| 2025-09-18 | 268.96 | 269.10 | 252.88 | 257.67 | -6.02% | 74.72 | 7.29% |
| 2025-09-17 | 264.10 | 278.00 | 262.72 | 274.18 | +3.83% | 68.68 | 6.42% |