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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.37 | 16.41 | 15.92 | 15.94 | -2.51% | 0.58 | 1.51% |
| 2025-11-18 | 16.59 | 16.65 | 16.24 | 16.35 | -1.80% | 0.55 | 1.40% |
| 2025-11-17 | 17.00 | 17.14 | 16.57 | 16.65 | -2.12% | 0.81 | 2.05% |
| 2025-11-14 | 17.13 | 17.26 | 16.81 | 17.01 | -1.68% | 0.68 | 1.68% |
| 2025-11-13 | 17.16 | 17.46 | 17.07 | 17.30 | +0.41% | 0.71 | 1.73% |
| 2025-11-12 | 17.78 | 17.78 | 17.01 | 17.23 | -3.20% | 1.06 | 2.59% |
| 2025-11-11 | 17.89 | 18.27 | 17.62 | 17.80 | +0.17% | 1.08 | 2.55% |
| 2025-11-10 | 17.80 | 17.90 | 17.46 | 17.77 | -0.11% | 1.10 | 2.61% |
| 2025-11-07 | 17.68 | 17.96 | 17.56 | 17.79 | +0.23% | 1.35 | 3.20% |
| 2025-11-06 | 17.50 | 18.05 | 17.45 | 17.75 | +1.37% | 2.14 | 5.05% |
| 2025-11-05 | 17.11 | 17.67 | 16.83 | 17.51 | +1.51% | 1.59 | 3.83% |
| 2025-11-04 | 17.17 | 17.50 | 17.10 | 17.25 | +0.76% | 0.87 | 2.11% |
| 2025-11-03 | 17.26 | 17.37 | 16.90 | 17.12 | -0.29% | 0.80 | 1.98% |
| 2025-10-31 | 17.20 | 17.44 | 17.17 | 17.17 | -0.58% | 0.79 | 1.92% |
| 2025-10-30 | 17.50 | 17.57 | 17.20 | 17.27 | -1.31% | 0.93 | 2.25% |
| 2025-10-29 | 17.00 | 17.70 | 17.00 | 17.50 | +3.43% | 1.49 | 3.59% |
| 2025-10-28 | 17.30 | 17.33 | 16.88 | 16.92 | -1.46% | 0.61 | 1.50% |
| 2025-10-27 | 16.89 | 17.20 | 16.82 | 17.17 | +1.96% | 1.08 | 2.67% |
| 2025-10-24 | 16.62 | 16.88 | 16.58 | 16.84 | +0.84% | 0.48 | 1.19% |
| 2025-10-23 | 16.47 | 16.74 | 16.08 | 16.70 | -0.95% | 0.71 | 1.82% |