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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.71 | 18.29 | 17.33 | 17.86 | +5.12% | 2.61 | 6.19% |
| 2026-01-15 | 17.20 | 17.39 | 16.80 | 16.99 | -2.24% | 1.43 | 3.53% |
| 2026-01-14 | 16.60 | 17.86 | 16.56 | 17.38 | +4.70% | 2.43 | 5.97% |
| 2026-01-13 | 16.82 | 16.93 | 16.44 | 16.60 | -1.37% | 1.11 | 2.79% |
| 2026-01-12 | 16.51 | 16.89 | 16.49 | 16.83 | +2.31% | 1.02 | 2.56% |
| 2026-01-09 | 16.47 | 16.54 | 16.32 | 16.45 | +0.06% | 0.61 | 1.56% |
| 2026-01-08 | 16.29 | 16.45 | 16.21 | 16.44 | +0.92% | 0.54 | 1.38% |
| 2026-01-07 | 16.12 | 16.35 | 16.10 | 16.29 | +0.43% | 0.47 | 1.22% |
| 2026-01-06 | 16.20 | 16.30 | 16.07 | 16.22 | +0.50% | 0.43 | 1.12% |
| 2026-01-05 | 15.90 | 16.24 | 15.88 | 16.14 | +2.09% | 0.44 | 1.15% |
| 2025-12-31 | 15.86 | 15.93 | 15.63 | 15.81 | -0.13% | 0.28 | 0.74% |
| 2025-12-30 | 15.92 | 15.98 | 15.77 | 15.83 | -0.69% | 0.26 | 0.68% |
| 2025-12-29 | 15.98 | 16.05 | 15.90 | 15.94 | -0.25% | 0.29 | 0.76% |
| 2025-12-26 | 16.22 | 16.33 | 15.97 | 15.98 | -0.56% | 0.41 | 1.08% |
| 2025-12-25 | 15.91 | 16.10 | 15.90 | 16.07 | +0.44% | 0.28 | 0.73% |
| 2025-12-24 | 15.70 | 16.04 | 15.64 | 16.00 | +1.65% | 0.30 | 0.79% |
| 2025-12-23 | 15.86 | 15.94 | 15.69 | 15.74 | -0.94% | 0.29 | 0.76% |
| 2025-12-22 | 15.92 | 16.02 | 15.81 | 15.89 | +0.25% | 0.34 | 0.90% |
| 2025-12-19 | 15.83 | 15.97 | 15.80 | 15.85 | +0.32% | 0.31 | 0.83% |
| 2025-12-18 | 15.56 | 15.95 | 15.48 | 15.80 | +0.96% | 0.32 | 0.85% |