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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.70 | 15.74 | 15.19 | 15.48 | +0.06% | 1.09 | 3.02% |
| 2025-07-21 | 15.09 | 15.65 | 15.01 | 15.47 | +4.11% | 1.74 | 4.83% |
| 2025-07-18 | 15.05 | 15.15 | 14.80 | 14.86 | -1.39% | 0.59 | 1.67% |
| 2025-07-17 | 14.95 | 15.08 | 14.85 | 15.07 | +1.01% | 0.58 | 1.66% |
| 2025-07-16 | 14.93 | 14.99 | 14.84 | 14.92 | -0.13% | 0.38 | 1.08% |
| 2025-07-15 | 14.98 | 15.08 | 14.74 | 14.94 | -0.53% | 0.50 | 1.43% |
| 2025-07-14 | 14.97 | 15.19 | 14.92 | 15.02 | +0.13% | 0.54 | 1.53% |
| 2025-07-11 | 15.03 | 15.18 | 14.82 | 15.00 | -0.66% | 0.78 | 2.22% |
| 2025-07-10 | 15.17 | 15.30 | 15.00 | 15.10 | -0.33% | 0.57 | 1.60% |
| 2025-07-09 | 15.34 | 15.50 | 15.09 | 15.15 | -0.53% | 0.97 | 2.72% |
| 2025-07-08 | 15.12 | 15.33 | 14.86 | 15.23 | +0.73% | 1.31 | 3.67% |
| 2025-07-07 | 14.60 | 15.17 | 14.60 | 15.12 | +3.70% | 1.17 | 3.33% |
| 2025-07-04 | 14.80 | 14.83 | 14.52 | 14.58 | -1.62% | 0.55 | 1.60% |
| 2025-07-03 | 14.77 | 14.86 | 14.64 | 14.82 | +0.27% | 0.53 | 1.54% |
| 2025-07-02 | 14.94 | 15.13 | 14.72 | 14.78 | -1.07% | 0.66 | 1.88% |
| 2025-07-01 | 15.26 | 15.26 | 14.81 | 14.94 | -2.10% | 0.98 | 2.78% |
| 2025-06-30 | 14.61 | 15.40 | 14.52 | 15.26 | +4.74% | 1.68 | 4.75% |
| 2025-06-27 | 14.51 | 14.64 | 14.48 | 14.57 | +0.48% | 0.55 | 1.60% |
| 2025-06-26 | 14.72 | 14.85 | 14.48 | 14.50 | -2.42% | 1.06 | 3.09% |
| 2025-06-25 | 14.91 | 14.95 | 14.61 | 14.86 | -0.73% | 1.13 | 3.25% |