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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.43 | 6.46 | 6.37 | 6.38 | -0.93% | 0.64 | 3.30% |
| 2025-07-22 | 6.46 | 6.47 | 6.36 | 6.44 | -0.15% | 0.67 | 3.45% |
| 2025-07-21 | 6.39 | 6.45 | 6.39 | 6.45 | +0.78% | 0.79 | 4.06% |
| 2025-07-18 | 6.39 | 6.40 | 6.35 | 6.40 | +0.16% | 0.53 | 2.73% |
| 2025-07-17 | 6.43 | 6.43 | 6.35 | 6.39 | -0.16% | 0.48 | 2.50% |
| 2025-07-16 | 6.33 | 6.42 | 6.31 | 6.40 | +0.63% | 0.68 | 3.53% |
| 2025-07-15 | 6.42 | 6.44 | 6.27 | 6.36 | -0.47% | 0.76 | 3.98% |
| 2025-07-14 | 6.38 | 6.45 | 6.35 | 6.39 | +0.16% | 0.57 | 2.94% |
| 2025-07-11 | 6.36 | 6.40 | 6.28 | 6.38 | +0.31% | 0.63 | 3.28% |
| 2025-07-10 | 6.36 | 6.38 | 6.32 | 6.36 | -0.16% | 0.43 | 2.21% |
| 2025-07-09 | 6.40 | 6.44 | 6.35 | 6.37 | -0.47% | 0.61 | 3.14% |
| 2025-07-08 | 6.37 | 6.44 | 6.34 | 6.40 | +0.16% | 0.54 | 2.78% |
| 2025-07-07 | 6.23 | 6.41 | 6.23 | 6.39 | +1.91% | 0.75 | 3.88% |
| 2025-07-04 | 6.46 | 6.48 | 6.27 | 6.27 | -3.39% | 1.03 | 5.36% |
| 2025-07-03 | 6.46 | 6.59 | 6.43 | 6.49 | +0.15% | 0.69 | 3.50% |
| 2025-07-02 | 6.48 | 6.53 | 6.44 | 6.48 | -0.77% | 0.58 | 2.94% |
| 2025-07-01 | 6.57 | 6.62 | 6.45 | 6.53 | -0.46% | 0.84 | 4.24% |
| 2025-06-30 | 6.45 | 6.59 | 6.42 | 6.56 | +2.18% | 1.07 | 5.38% |
| 2025-06-27 | 6.36 | 6.48 | 6.34 | 6.42 | +0.94% | 0.84 | 4.33% |
| 2025-06-26 | 6.45 | 6.47 | 6.35 | 6.36 | -0.62% | 0.87 | 4.47% |