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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.70 | 25.76 | 22.60 | 25.00 | +5.66% | 8.18 | 14.13% |
| 2026-03-20 | 23.00 | 23.85 | 22.08 | 23.66 | +4.46% | 6.52 | 11.84% |
| 2026-03-19 | 21.73 | 22.98 | 21.73 | 22.65 | +0.85% | 4.48 | 8.36% |
| 2026-03-18 | 21.99 | 22.88 | 21.91 | 22.46 | +2.18% | 4.06 | 7.64% |
| 2026-03-17 | 23.44 | 23.53 | 21.84 | 21.98 | -8.72% | 5.51 | 10.32% |
| 2026-03-16 | 23.71 | 24.23 | 22.66 | 24.08 | +4.11% | 6.22 | 11.15% |
| 2026-03-13 | 25.31 | 25.99 | 23.03 | 23.13 | -11.45% | 8.20 | 14.30% |
| 2026-03-12 | 25.19 | 28.88 | 25.19 | 26.12 | -0.72% | 12.59 | 19.78% |
| 2026-03-11 | 24.08 | 26.35 | 23.80 | 26.31 | +2.93% | 9.77 | 16.60% |
| 2026-03-10 | 24.68 | 26.40 | 23.12 | 25.56 | +6.19% | 12.91 | 22.29% |
| 2026-03-09 | 19.62 | 24.07 | 19.50 | 24.07 | +19.99% | 7.76 | 14.59% |
| 2026-03-06 | 19.90 | 20.95 | 19.27 | 20.06 | -1.28% | 4.52 | 9.42% |
| 2026-03-05 | 19.62 | 20.80 | 19.51 | 20.32 | +4.31% | 5.76 | 12.06% |
| 2026-03-04 | 18.95 | 19.75 | 18.81 | 19.48 | +3.18% | 5.37 | 11.74% |
| 2026-03-03 | 17.75 | 20.44 | 17.75 | 18.88 | +6.79% | 5.24 | 11.48% |
| 2026-03-02 | 17.52 | 17.94 | 17.41 | 17.68 | -1.01% | 0.80 | 1.91% |
| 2026-02-27 | 17.75 | 17.96 | 17.69 | 17.86 | +0.22% | 0.55 | 1.30% |
| 2026-02-26 | 17.50 | 17.83 | 17.41 | 17.82 | +1.83% | 0.72 | 1.72% |
| 2026-02-25 | 17.59 | 17.77 | 17.36 | 17.50 | -0.51% | 0.58 | 1.39% |
| 2026-02-24 | 17.37 | 17.77 | 17.27 | 17.59 | +2.27% | 0.66 | 1.59% |