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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 260.26 | 267.56 | 258.07 | 264.07 | +1.39% | 45.35 | 4.40% |
| 2025-09-15 | 254.22 | 264.74 | 254.22 | 260.45 | +1.58% | 43.52 | 4.24% |
| 2025-09-12 | 258.15 | 268.12 | 255.97 | 256.40 | -0.63% | 50.57 | 4.95% |
| 2025-09-11 | 245.79 | 262.96 | 243.68 | 258.02 | +4.56% | 63.50 | 6.38% |
| 2025-09-10 | 242.30 | 251.53 | 242.30 | 246.77 | +0.98% | 33.34 | 3.43% |
| 2025-09-09 | 244.50 | 250.52 | 242.90 | 244.39 | +1.28% | 50.75 | 5.25% |
| 2025-09-08 | 246.84 | 249.02 | 238.07 | 241.30 | -4.95% | 65.34 | 6.88% |
| 2025-09-05 | 253.52 | 254.97 | 246.84 | 253.87 | +0.39% | 48.98 | 4.96% |
| 2025-09-04 | 261.39 | 270.76 | 249.30 | 252.88 | -3.21% | 54.28 | 5.38% |
| 2025-09-03 | 271.86 | 277.23 | 259.84 | 261.25 | -3.11% | 53.83 | 5.12% |
| 2025-09-02 | 276.77 | 280.06 | 267.57 | 269.64 | -3.38% | 58.71 | 5.48% |
| 2025-09-01 | 285.82 | 288.47 | 269.52 | 279.08 | -3.81% | 71.68 | 6.57% |
| 2025-08-29 | 286.17 | 297.31 | 281.35 | 290.13 | +1.46% | 77.96 | 6.89% |
| 2025-08-28 | 280.73 | 285.96 | 268.53 | 285.96 | +1.76% | 72.99 | 6.68% |
| 2025-08-27 | 280.97 | 294.95 | 278.10 | 281.02 | -0.46% | 76.99 | 6.84% |
| 2025-08-26 | 279.71 | 289.90 | 275.99 | 282.31 | +0.92% | 65.38 | 5.90% |
| 2025-08-25 | 282.06 | 294.40 | 275.37 | 279.74 | -0.62% | 94.66 | 8.53% |
| 2025-08-22 | 265.29 | 282.30 | 264.06 | 281.48 | +5.32% | 78.86 | 7.28% |
| 2025-08-21 | 272.48 | 276.11 | 265.46 | 267.25 | -1.54% | 52.32 | 4.95% |
| 2025-08-20 | 271.99 | 273.80 | 263.73 | 271.42 | -0.71% | 50.02 | 4.73% |