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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.10 | 13.53 | 13.10 | 13.43 | +2.44% | 0.42 | 3.11% |
| 2025-05-23 | 13.26 | 13.46 | 13.09 | 13.11 | -1.06% | 0.41 | 3.00% |
| 2025-05-22 | 13.48 | 13.63 | 13.24 | 13.25 | -2.00% | 0.56 | 4.06% |
| 2025-05-21 | 13.53 | 13.78 | 13.36 | 13.52 | -0.44% | 0.60 | 4.34% |
| 2025-05-20 | 13.45 | 13.59 | 13.30 | 13.58 | +1.22% | 0.39 | 2.76% |
| 2025-05-19 | 13.43 | 13.44 | 13.22 | 13.42 | +0.24% | 0.33 | 2.36% |
| 2025-05-16 | 13.38 | 13.56 | 13.35 | 13.38 | +0.25% | 0.35 | 2.46% |
| 2025-05-15 | 13.60 | 13.64 | 13.34 | 13.35 | -1.27% | 0.31 | 2.19% |
| 2025-05-14 | 13.58 | 13.66 | 13.38 | 13.52 | -0.48% | 0.46 | 3.25% |
| 2025-05-13 | 13.69 | 13.74 | 13.51 | 13.59 | -0.12% | 0.42 | 2.95% |
| 2025-05-12 | 13.47 | 13.63 | 13.44 | 13.60 | +1.28% | 0.42 | 2.96% |
| 2025-05-09 | 13.66 | 13.67 | 13.25 | 13.43 | -1.97% | 0.53 | 3.79% |
| 2025-05-08 | 13.35 | 13.71 | 13.30 | 13.70 | +2.32% | 0.55 | 3.83% |
| 2025-05-07 | 13.47 | 13.65 | 13.21 | 13.39 | +0.06% | 0.54 | 3.81% |
| 2025-05-06 | 13.42 | 13.42 | 13.09 | 13.38 | +2.51% | 0.40 | 2.84% |