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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.38 | 16.50 | 16.23 | 16.37 | -0.12% | 1.05 | 2.74% |
| 2025-08-18 | 16.29 | 16.47 | 16.27 | 16.39 | +0.68% | 1.43 | 3.73% |
| 2025-08-15 | 16.09 | 16.33 | 16.08 | 16.28 | +1.24% | 1.06 | 2.78% |
| 2025-08-14 | 16.66 | 16.76 | 16.08 | 16.08 | -3.42% | 1.74 | 4.53% |
| 2025-08-13 | 16.60 | 16.73 | 16.43 | 16.65 | -0.36% | 1.79 | 4.60% |
| 2025-08-12 | 17.30 | 17.37 | 16.68 | 16.71 | -2.39% | 2.48 | 6.29% |
| 2025-08-11 | 17.40 | 17.41 | 16.93 | 17.12 | -1.72% | 3.18 | 7.93% |
| 2025-08-08 | 16.90 | 17.70 | 16.61 | 17.42 | +2.35% | 4.16 | 10.31% |
| 2025-08-07 | 16.68 | 17.21 | 16.47 | 17.02 | +2.04% | 4.13 | 10.43% |
| 2025-08-06 | 16.43 | 16.98 | 16.38 | 16.68 | -2.17% | 4.92 | 12.59% |
| 2025-08-05 | 15.36 | 17.95 | 15.30 | 17.05 | +13.97% | 7.82 | 19.25% |
| 2025-08-04 | 14.80 | 15.03 | 14.68 | 14.96 | +1.01% | 0.38 | 1.09% |
| 2025-08-01 | 14.75 | 14.95 | 14.66 | 14.81 | +0.54% | 0.36 | 1.02% |
| 2025-07-31 | 14.84 | 14.91 | 14.68 | 14.73 | -0.67% | 0.53 | 1.53% |
| 2025-07-30 | 14.99 | 15.03 | 14.72 | 14.83 | -1.40% | 0.63 | 1.81% |
| 2025-07-29 | 15.18 | 15.19 | 14.95 | 15.04 | -1.05% | 0.47 | 1.34% |
| 2025-07-28 | 15.04 | 15.35 | 14.94 | 15.20 | +1.40% | 0.74 | 2.07% |
| 2025-07-25 | 14.97 | 15.00 | 14.85 | 14.99 | +0.33% | 0.52 | 1.49% |
| 2025-07-24 | 14.90 | 15.00 | 14.86 | 14.94 | +0.13% | 0.60 | 1.71% |
| 2025-07-23 | 15.50 | 15.50 | 14.90 | 14.92 | -3.62% | 1.17 | 3.30% |