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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.59 | 7.17 | 6.54 | 6.84 | +4.11% | 3.13 | 15.05% |
| 2025-08-19 | 6.54 | 6.60 | 6.49 | 6.57 | +0.92% | 1.22 | 6.14% |
| 2025-08-18 | 6.43 | 6.51 | 6.39 | 6.51 | +1.40% | 1.09 | 5.54% |
| 2025-08-15 | 6.40 | 6.43 | 6.36 | 6.42 | +0.31% | 0.86 | 4.43% |
| 2025-08-14 | 6.53 | 6.60 | 6.38 | 6.40 | -1.84% | 1.17 | 5.94% |
| 2025-08-13 | 6.65 | 6.68 | 6.50 | 6.52 | -1.95% | 1.66 | 8.33% |
| 2025-08-12 | 6.47 | 6.73 | 6.45 | 6.65 | +3.26% | 2.70 | 13.54% |
| 2025-08-11 | 6.37 | 6.44 | 6.33 | 6.44 | +1.10% | 0.85 | 4.40% |
| 2025-08-08 | 6.37 | 6.41 | 6.33 | 6.37 | +0.16% | 0.73 | 3.81% |
| 2025-08-07 | 6.33 | 6.38 | 6.30 | 6.36 | +0.63% | 0.66 | 3.43% |
| 2025-08-06 | 6.32 | 6.34 | 6.27 | 6.32 | +0.16% | 0.47 | 2.45% |
| 2025-08-05 | 6.30 | 6.31 | 6.26 | 6.31 | +0.48% | 0.37 | 1.93% |
| 2025-08-04 | 6.20 | 6.29 | 6.16 | 6.28 | +1.13% | 0.41 | 2.16% |
| 2025-08-01 | 6.18 | 6.22 | 6.16 | 6.21 | +0.65% | 0.34 | 1.80% |
| 2025-07-31 | 6.26 | 6.29 | 6.16 | 6.17 | -1.44% | 0.58 | 3.08% |
| 2025-07-30 | 6.31 | 6.32 | 6.23 | 6.26 | -0.79% | 0.63 | 3.31% |
| 2025-07-29 | 6.40 | 6.43 | 6.28 | 6.31 | -1.41% | 0.80 | 4.17% |
| 2025-07-28 | 6.43 | 6.44 | 6.38 | 6.40 | -0.47% | 0.47 | 2.42% |
| 2025-07-25 | 6.44 | 6.46 | 6.41 | 6.43 | -0.31% | 0.40 | 2.05% |
| 2025-07-24 | 6.37 | 6.45 | 6.35 | 6.45 | +1.10% | 0.77 | 3.96% |