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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.63 | 15.44 | 14.57 | 14.97 | +1.98% | 1.56 | 4.45% |
| 2025-06-23 | 14.48 | 14.78 | 14.24 | 14.68 | +0.07% | 1.15 | 3.36% |
| 2025-06-20 | 14.16 | 14.68 | 14.16 | 14.67 | +2.37% | 1.60 | 4.72% |
| 2025-06-19 | 13.93 | 14.35 | 13.77 | 14.33 | +2.21% | 1.35 | 4.05% |
| 2025-06-18 | 13.80 | 14.08 | 13.68 | 14.02 | +1.23% | 0.57 | 1.74% |
| 2025-06-17 | 13.95 | 14.16 | 13.80 | 13.85 | -0.72% | 0.54 | 1.64% |
| 2025-06-16 | 13.75 | 13.97 | 13.75 | 13.95 | +0.58% | 0.44 | 1.35% |
| 2025-06-13 | 13.78 | 14.08 | 13.71 | 13.87 | +0.07% | 0.61 | 1.89% |
| 2025-06-12 | 13.89 | 13.99 | 13.75 | 13.86 | -0.93% | 0.56 | 1.73% |
| 2025-06-11 | 14.00 | 14.14 | 13.84 | 13.99 | -0.85% | 0.93 | 2.82% |
| 2025-06-10 | 13.88 | 14.15 | 13.61 | 14.11 | +2.32% | 1.56 | 4.77% |
| 2025-06-09 | 13.76 | 13.85 | 13.57 | 13.79 | +0.22% | 0.92 | 2.85% |
| 2025-06-06 | 14.01 | 14.10 | 13.66 | 13.76 | -3.44% | 1.44 | 10.22% |
| 2025-06-05 | 13.65 | 14.58 | 13.47 | 14.25 | +8.04% | 2.44 | 16.90% |
| 2025-06-04 | 13.04 | 13.29 | 13.04 | 13.19 | +0.92% | 0.29 | 2.12% |
| 2025-06-03 | 13.16 | 13.26 | 13.04 | 13.07 | -0.98% | 0.36 | 2.68% |
| 2025-05-30 | 13.50 | 13.51 | 13.16 | 13.20 | -2.58% | 0.41 | 3.03% |
| 2025-05-29 | 13.40 | 13.59 | 13.34 | 13.55 | +1.19% | 0.45 | 3.26% |
| 2025-05-28 | 13.75 | 13.83 | 13.34 | 13.39 | -2.05% | 0.47 | 3.37% |
| 2025-05-27 | 13.48 | 13.80 | 13.30 | 13.67 | +1.79% | 0.69 | 4.97% |