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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.72 | 17.07 | 16.53 | 16.86 | +0.30% | 0.77 | 1.91% |
| 2025-10-21 | 16.66 | 16.86 | 16.57 | 16.81 | +0.78% | 0.68 | 1.72% |
| 2025-10-20 | 16.63 | 17.17 | 16.54 | 16.68 | +0.97% | 0.94 | 2.35% |
| 2025-10-17 | 17.18 | 17.20 | 16.42 | 16.52 | -4.29% | 1.13 | 2.84% |
| 2025-10-16 | 17.73 | 18.05 | 17.13 | 17.26 | -2.49% | 1.23 | 3.00% |
| 2025-10-15 | 17.54 | 17.78 | 17.28 | 17.70 | +0.63% | 1.47 | 3.51% |
| 2025-10-14 | 17.87 | 18.75 | 17.43 | 17.59 | -1.51% | 2.11 | 4.97% |
| 2025-10-13 | 17.48 | 18.09 | 17.31 | 17.86 | -1.05% | 2.40 | 5.67% |
| 2025-10-10 | 16.77 | 18.40 | 16.66 | 18.05 | +7.89% | 4.09 | 9.73% |
| 2025-10-09 | 16.90 | 17.37 | 16.70 | 16.73 | -0.36% | 1.04 | 2.59% |
| 2025-09-30 | 16.68 | 16.84 | 16.61 | 16.79 | +0.84% | 0.72 | 1.81% |
| 2025-09-29 | 16.28 | 16.80 | 16.16 | 16.65 | +1.83% | 0.73 | 1.85% |
| 2025-09-26 | 16.60 | 16.74 | 16.32 | 16.35 | -1.74% | 0.71 | 1.81% |
| 2025-09-25 | 16.73 | 16.87 | 16.58 | 16.64 | -0.83% | 0.68 | 1.72% |
| 2025-09-24 | 16.50 | 16.86 | 16.34 | 16.78 | +1.45% | 0.79 | 2.02% |
| 2025-09-23 | 16.85 | 16.87 | 16.15 | 16.54 | -1.19% | 0.89 | 2.31% |
| 2025-09-22 | 16.25 | 16.80 | 16.15 | 16.74 | +2.76% | 0.91 | 2.34% |
| 2025-09-19 | 16.27 | 16.78 | 16.23 | 16.29 | -0.12% | 0.79 | 2.04% |
| 2025-09-18 | 16.67 | 17.07 | 16.13 | 16.31 | -1.75% | 1.06 | 2.70% |
| 2025-09-17 | 16.42 | 16.69 | 16.28 | 16.60 | +1.16% | 0.75 | 1.93% |