深中华A sz.000017
5.65
-1.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.70 | 5.78 | 5.62 | 5.65 | -1.05% | 0.34 | 1.34% |
| 2026-05-22 | 5.61 | 5.72 | 5.56 | 5.71 | +1.96% | 0.36 | 1.45% |
| 2026-05-21 | 5.81 | 5.86 | 5.58 | 5.60 | -2.95% | 0.39 | 1.55% |
| 2026-05-20 | 5.88 | 5.88 | 5.72 | 5.77 | -2.37% | 0.31 | 1.21% |
| 2026-05-19 | 5.89 | 5.99 | 5.81 | 5.91 | +0.51% | 0.33 | 1.26% |
| 2026-05-18 | 5.91 | 5.92 | 5.78 | 5.88 | -0.51% | 0.45 | 1.75% |
| 2026-05-15 | 5.93 | 6.00 | 5.88 | 5.91 | -1.00% | 0.40 | 1.55% |
| 2026-05-14 | 6.16 | 6.19 | 5.96 | 5.97 | -3.24% | 0.55 | 2.07% |
| 2026-05-13 | 6.18 | 6.21 | 6.14 | 6.17 | -0.16% | 0.47 | 1.74% |
| 2026-05-12 | 6.35 | 6.40 | 6.17 | 6.18 | -2.83% | 0.60 | 2.19% |
| 2026-05-11 | 6.44 | 6.47 | 6.32 | 6.36 | -1.09% | 0.45 | 1.61% |
| 2026-05-08 | 6.38 | 6.45 | 6.36 | 6.43 | +0.63% | 0.36 | 1.29% |
| 2026-05-07 | 6.41 | 6.56 | 6.38 | 6.39 | -0.31% | 0.54 | 1.91% |
| 2026-05-06 | 6.46 | 6.46 | 6.38 | 6.41 | 0.00% | 0.46 | 1.62% |
| 2026-04-30 | 6.39 | 6.46 | 6.34 | 6.41 | 0.00% | 0.39 | 1.39% |
| 2026-04-29 | 6.30 | 6.47 | 6.25 | 6.41 | +1.75% | 0.53 | 1.87% |
| 2026-04-28 | 6.33 | 6.39 | 6.24 | 6.30 | -1.41% | 0.39 | 1.42% |
| 2026-04-27 | 6.32 | 6.39 | 6.15 | 6.39 | +0.63% | 0.51 | 1.84% |
| 2026-04-24 | 6.35 | 6.40 | 6.22 | 6.35 | -0.31% | 0.44 | 1.59% |
| 2026-04-23 | 6.45 | 6.48 | 6.33 | 6.37 | -1.85% | 0.54 | 1.91% |