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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.23 | 16.43 | 16.02 | 16.41 | +0.61% | 0.56 | 1.47% |
| 2025-09-15 | 16.30 | 16.36 | 16.13 | 16.31 | +0.31% | 0.39 | 1.02% |
| 2025-09-12 | 16.51 | 16.58 | 16.21 | 16.26 | -1.69% | 0.55 | 1.44% |
| 2025-09-11 | 16.38 | 16.62 | 16.08 | 16.54 | +0.67% | 0.66 | 1.71% |
| 2025-09-10 | 16.38 | 16.73 | 16.28 | 16.43 | +0.18% | 0.60 | 1.55% |
| 2025-09-09 | 16.55 | 16.71 | 16.33 | 16.40 | -1.62% | 0.56 | 1.44% |
| 2025-09-08 | 16.55 | 16.72 | 16.39 | 16.67 | +1.03% | 0.75 | 1.93% |
| 2025-09-05 | 16.09 | 16.50 | 16.05 | 16.50 | +2.87% | 0.80 | 2.08% |
| 2025-09-04 | 15.94 | 16.24 | 15.74 | 16.04 | +1.13% | 0.98 | 2.60% |
| 2025-09-03 | 16.52 | 16.57 | 15.77 | 15.86 | -3.70% | 0.86 | 2.26% |
| 2025-09-02 | 16.76 | 16.89 | 16.31 | 16.47 | -2.43% | 1.09 | 2.82% |
| 2025-09-01 | 16.59 | 16.92 | 16.55 | 16.88 | +2.06% | 1.07 | 2.72% |
| 2025-08-29 | 16.80 | 16.93 | 16.43 | 16.54 | -1.55% | 0.97 | 2.48% |
| 2025-08-28 | 16.57 | 17.12 | 16.13 | 16.80 | -0.94% | 1.94 | 4.97% |
| 2025-08-27 | 17.51 | 17.80 | 16.95 | 16.96 | -3.53% | 1.98 | 4.85% |
| 2025-08-26 | 17.66 | 17.80 | 17.35 | 17.58 | -0.68% | 1.77 | 4.30% |
| 2025-08-25 | 17.00 | 17.80 | 16.83 | 17.70 | +4.86% | 2.95 | 7.23% |
| 2025-08-22 | 16.93 | 17.17 | 16.78 | 16.88 | -0.47% | 1.37 | 3.45% |
| 2025-08-21 | 17.01 | 17.13 | 16.79 | 16.96 | -0.76% | 1.70 | 4.27% |
| 2025-08-20 | 16.39 | 17.16 | 16.23 | 17.09 | +4.40% | 2.83 | 7.18% |