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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.56 | 6.57 | 6.32 | 6.40 | -2.14% | 1.35 | 6.93% |
| 2025-06-24 | 6.50 | 6.62 | 6.47 | 6.54 | +0.31% | 0.94 | 4.73% |
| 2025-06-23 | 6.31 | 6.56 | 6.31 | 6.52 | +2.52% | 0.91 | 4.64% |
| 2025-06-20 | 6.42 | 6.49 | 6.34 | 6.36 | -1.40% | 0.80 | 4.15% |
| 2025-06-19 | 6.74 | 6.88 | 6.42 | 6.45 | -5.15% | 1.46 | 7.32% |
| 2025-06-18 | 7.04 | 7.05 | 6.71 | 6.80 | -3.95% | 1.42 | 6.87% |
| 2025-06-17 | 7.11 | 7.12 | 6.92 | 7.08 | -0.42% | 1.44 | 6.78% |
| 2025-06-16 | 6.88 | 7.18 | 6.84 | 7.11 | +0.14% | 1.78 | 8.33% |
| 2025-06-13 | 7.18 | 7.30 | 6.95 | 7.10 | +0.57% | 2.47 | 11.45% |
| 2025-06-12 | 7.04 | 7.11 | 6.93 | 7.06 | -0.56% | 1.61 | 7.58% |
| 2025-06-11 | 6.92 | 7.42 | 6.87 | 7.10 | +3.20% | 3.25 | 14.95% |
| 2025-06-10 | 7.02 | 7.08 | 6.75 | 6.88 | -2.69% | 1.74 | 8.29% |
| 2025-06-09 | 7.02 | 7.11 | 6.94 | 7.07 | -0.56% | 1.54 | 7.24% |
| 2025-06-06 | 7.16 | 7.20 | 6.99 | 7.11 | -0.56% | 1.69 | 7.90% |
| 2025-06-05 | 7.38 | 7.42 | 7.12 | 7.15 | -1.79% | 3.09 | 14.09% |
| 2025-06-04 | 6.99 | 7.65 | 6.90 | 7.28 | +4.75% | 4.46 | 20.08% |
| 2025-06-03 | 6.77 | 7.13 | 6.77 | 6.95 | +3.42% | 2.17 | 10.37% |
| 2025-05-30 | 6.90 | 6.96 | 6.66 | 6.72 | -2.89% | 1.46 | 7.15% |
| 2025-05-29 | 6.90 | 7.01 | 6.76 | 6.92 | -1.56% | 2.42 | 11.58% |
| 2025-05-28 | 6.80 | 7.15 | 6.71 | 7.03 | +2.33% | 3.32 | 15.83% |