泽宇智能 sz.301179
25.24
+2.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.99 | 25.44 | 24.17 | 25.24 | +2.85% | 2.60 | 4.37% |
| 2026-05-21 | 26.24 | 26.45 | 24.40 | 24.54 | -7.40% | 4.23 | 6.96% |
| 2026-05-20 | 26.92 | 27.55 | 26.06 | 26.50 | -4.78% | 5.68 | 9.01% |
| 2026-05-19 | 25.01 | 28.50 | 24.30 | 27.83 | +11.36% | 8.32 | 12.78% |
| 2026-05-18 | 24.92 | 25.43 | 24.70 | 24.99 | -0.95% | 1.98 | 3.34% |
| 2026-05-15 | 25.60 | 26.03 | 25.00 | 25.23 | -1.45% | 2.79 | 4.62% |
| 2026-05-14 | 27.31 | 27.35 | 25.60 | 25.60 | -6.23% | 4.60 | 7.34% |
| 2026-05-13 | 26.11 | 27.40 | 25.87 | 27.30 | +3.53% | 6.53 | 10.21% |
| 2026-05-12 | 24.86 | 26.38 | 24.66 | 26.37 | +5.56% | 5.40 | 8.82% |
| 2026-05-11 | 25.37 | 25.49 | 24.81 | 24.98 | -0.56% | 2.73 | 4.58% |
| 2026-05-08 | 24.75 | 25.41 | 24.64 | 25.12 | +0.52% | 2.95 | 4.95% |
| 2026-05-07 | 24.62 | 25.17 | 24.33 | 24.99 | +3.39% | 2.99 | 5.05% |
| 2026-05-06 | 23.39 | 24.58 | 23.38 | 24.17 | +4.45% | 3.09 | 5.40% |
| 2026-04-30 | 24.35 | 24.37 | 23.08 | 23.14 | -4.06% | 3.01 | 5.41% |
| 2026-04-29 | 24.59 | 24.69 | 24.01 | 24.12 | -2.82% | 2.66 | 4.60% |
| 2026-04-28 | 23.87 | 24.94 | 23.23 | 24.82 | +2.65% | 3.17 | 5.50% |
| 2026-04-27 | 23.97 | 24.38 | 23.69 | 24.18 | +1.26% | 2.48 | 4.34% |
| 2026-04-24 | 25.99 | 26.15 | 23.85 | 23.88 | -8.22% | 4.80 | 8.20% |
| 2026-04-23 | 27.23 | 27.99 | 26.00 | 26.02 | -5.28% | 4.89 | 7.72% |
| 2026-04-22 | 27.05 | 27.57 | 26.40 | 27.47 | -0.69% | 5.18 | 8.10% |