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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.83 | 15.85 | 15.31 | 15.65 | -1.14% | 0.44 | 1.18% |
| 2025-12-16 | 15.86 | 16.05 | 15.69 | 15.83 | -0.81% | 0.37 | 0.99% |
| 2025-12-15 | 15.99 | 16.20 | 15.94 | 15.96 | -0.19% | 0.42 | 1.11% |
| 2025-12-12 | 15.70 | 16.11 | 15.66 | 15.99 | +1.85% | 0.52 | 1.36% |
| 2025-12-11 | 15.77 | 15.96 | 15.69 | 15.70 | -0.25% | 0.31 | 0.83% |
| 2025-12-10 | 15.97 | 16.03 | 15.67 | 15.74 | -1.99% | 0.40 | 1.06% |
| 2025-12-09 | 15.78 | 16.45 | 15.78 | 16.06 | +1.26% | 0.74 | 1.91% |
| 2025-12-08 | 15.73 | 15.93 | 15.70 | 15.86 | +1.34% | 0.40 | 1.06% |
| 2025-12-05 | 15.32 | 15.67 | 15.31 | 15.65 | +2.09% | 0.36 | 0.98% |
| 2025-12-04 | 15.48 | 15.60 | 15.25 | 15.33 | -0.71% | 0.24 | 0.66% |
| 2025-12-03 | 15.51 | 15.60 | 15.38 | 15.44 | -0.39% | 0.31 | 0.84% |
| 2025-12-02 | 15.57 | 15.64 | 15.36 | 15.50 | -0.90% | 0.29 | 0.78% |
| 2025-12-01 | 15.66 | 15.73 | 15.50 | 15.64 | +0.06% | 0.35 | 0.94% |
| 2025-11-28 | 15.38 | 15.73 | 15.37 | 15.63 | +1.30% | 0.35 | 0.94% |
| 2025-11-27 | 15.31 | 15.57 | 15.30 | 15.43 | +0.78% | 0.26 | 0.71% |
| 2025-11-26 | 15.55 | 15.63 | 15.26 | 15.31 | -1.48% | 0.40 | 1.10% |
| 2025-11-25 | 15.60 | 15.79 | 15.49 | 15.54 | +0.06% | 0.43 | 1.16% |
| 2025-11-24 | 15.35 | 15.65 | 15.18 | 15.53 | +2.92% | 0.49 | 1.33% |
| 2025-11-21 | 15.80 | 15.84 | 15.04 | 15.09 | -4.67% | 0.71 | 1.96% |
| 2025-11-20 | 16.04 | 16.11 | 15.80 | 15.83 | -0.69% | 0.39 | 1.03% |