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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.36 | 17.45 | 17.16 | 17.20 | -1.71% | 0.49 | 1.19% |
| 2026-02-12 | 17.17 | 17.66 | 17.10 | 17.50 | +2.82% | 0.87 | 2.10% |
| 2026-02-11 | 17.16 | 17.21 | 17.00 | 17.02 | -0.64% | 0.36 | 0.88% |
| 2026-02-10 | 17.24 | 17.24 | 17.07 | 17.13 | -0.64% | 0.36 | 0.89% |
| 2026-02-09 | 17.14 | 17.24 | 16.93 | 17.24 | +2.01% | 0.54 | 1.33% |
| 2026-02-06 | 16.81 | 17.16 | 16.65 | 16.90 | -0.06% | 0.58 | 1.44% |
| 2026-02-05 | 17.06 | 17.15 | 16.88 | 16.91 | -1.46% | 0.55 | 1.36% |
| 2026-02-04 | 17.23 | 17.54 | 17.06 | 17.16 | -0.35% | 0.61 | 1.48% |
| 2026-02-03 | 16.81 | 17.26 | 16.81 | 17.22 | +2.68% | 0.72 | 1.76% |
| 2026-02-02 | 16.71 | 17.28 | 16.70 | 16.77 | +0.06% | 0.90 | 2.22% |
| 2026-01-30 | 16.81 | 16.85 | 16.22 | 16.76 | -0.24% | 0.70 | 1.77% |
| 2026-01-29 | 17.39 | 17.47 | 16.71 | 16.80 | -3.17% | 0.89 | 2.20% |
| 2026-01-28 | 17.45 | 17.64 | 17.31 | 17.35 | -0.86% | 0.58 | 1.41% |
| 2026-01-27 | 17.78 | 17.78 | 17.11 | 17.50 | -1.19% | 0.72 | 1.73% |
| 2026-01-26 | 18.06 | 18.13 | 17.56 | 17.71 | -1.61% | 0.87 | 2.05% |
| 2026-01-23 | 17.80 | 18.18 | 17.70 | 18.00 | +1.12% | 0.88 | 2.06% |
| 2026-01-22 | 17.65 | 18.00 | 17.60 | 17.80 | +0.56% | 0.85 | 2.00% |
| 2026-01-21 | 17.59 | 18.08 | 17.50 | 17.70 | -0.67% | 0.98 | 2.32% |
| 2026-01-20 | 18.22 | 18.26 | 17.67 | 17.82 | -2.41% | 1.48 | 3.47% |
| 2026-01-19 | 17.84 | 18.76 | 17.69 | 18.26 | +2.24% | 2.18 | 5.01% |