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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.00 | 28.98 | 26.90 | 27.66 | -1.57% | 6.74 | 10.20% |
| 2026-04-20 | 26.08 | 28.30 | 26.01 | 28.10 | +6.44% | 7.08 | 10.83% |
| 2026-04-17 | 27.20 | 27.21 | 26.18 | 26.40 | -4.24% | 5.58 | 8.83% |
| 2026-04-16 | 27.01 | 27.78 | 26.55 | 27.57 | +1.47% | 6.99 | 10.78% |
| 2026-04-15 | 25.68 | 27.60 | 25.03 | 27.17 | +7.60% | 7.81 | 12.54% |
| 2026-04-14 | 25.88 | 26.00 | 24.80 | 25.25 | -3.07% | 4.62 | 7.74% |
| 2026-04-13 | 24.54 | 26.19 | 24.40 | 26.05 | +4.74% | 5.14 | 8.45% |
| 2026-04-10 | 25.71 | 26.00 | 24.80 | 24.87 | -3.19% | 5.39 | 8.98% |
| 2026-04-09 | 27.00 | 27.00 | 25.34 | 25.69 | -7.59% | 6.56 | 10.69% |
| 2026-04-08 | 28.20 | 28.45 | 27.00 | 27.80 | -2.39% | 8.80 | 13.40% |
| 2026-04-07 | 26.50 | 29.50 | 26.00 | 28.48 | +5.17% | 8.74 | 13.23% |
| 2026-04-03 | 24.98 | 28.28 | 24.98 | 27.08 | +4.68% | 8.63 | 13.58% |
| 2026-04-02 | 25.14 | 27.16 | 24.84 | 25.87 | +3.52% | 9.00 | 14.53% |
| 2026-04-01 | 25.02 | 25.32 | 24.52 | 24.99 | -1.42% | 5.57 | 9.44% |
| 2026-03-31 | 22.98 | 25.90 | 22.66 | 25.35 | +11.38% | 8.52 | 14.49% |
| 2026-03-30 | 22.53 | 22.88 | 21.43 | 22.76 | -2.53% | 3.67 | 6.96% |
| 2026-03-27 | 22.62 | 23.70 | 22.22 | 23.35 | +0.13% | 3.85 | 6.99% |
| 2026-03-26 | 24.45 | 24.45 | 23.09 | 23.32 | -7.31% | 5.21 | 9.32% |
| 2026-03-25 | 24.75 | 26.48 | 24.48 | 25.16 | -1.53% | 7.40 | 12.32% |
| 2026-03-24 | 24.91 | 25.67 | 23.75 | 25.55 | +2.20% | 7.43 | 12.58% |