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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.70 | 6.96 | 6.68 | 6.87 | +2.08% | 2.17 | 10.47% |
| 2025-05-26 | 6.69 | 6.83 | 6.61 | 6.73 | +1.20% | 1.41 | 6.93% |
| 2025-05-23 | 6.83 | 6.96 | 6.62 | 6.65 | -3.62% | 2.37 | 11.61% |
| 2025-05-22 | 6.65 | 7.13 | 6.61 | 6.90 | +2.99% | 3.90 | 18.72% |
| 2025-05-21 | 6.67 | 6.77 | 6.53 | 6.70 | +0.90% | 1.42 | 7.07% |
| 2025-05-20 | 6.47 | 6.64 | 6.41 | 6.64 | +2.15% | 1.31 | 6.55% |
| 2025-05-19 | 6.41 | 6.57 | 6.37 | 6.50 | +1.88% | 0.75 | 3.83% |
| 2025-05-16 | 6.33 | 6.48 | 6.33 | 6.38 | +0.79% | 0.70 | 3.58% |
| 2025-05-15 | 6.45 | 6.46 | 6.31 | 6.33 | -1.86% | 0.65 | 3.36% |
| 2025-05-14 | 6.41 | 6.46 | 6.33 | 6.45 | 0.00% | 0.81 | 4.18% |
| 2025-05-13 | 6.47 | 6.54 | 6.39 | 6.45 | -0.31% | 0.89 | 4.57% |
| 2025-05-12 | 6.50 | 6.57 | 6.39 | 6.47 | -0.61% | 1.25 | 6.41% |
| 2025-05-09 | 6.69 | 6.73 | 6.51 | 6.51 | -2.84% | 1.28 | 6.44% |
| 2025-05-08 | 6.60 | 6.88 | 6.53 | 6.70 | +0.90% | 2.33 | 11.42% |
| 2025-05-07 | 6.59 | 6.73 | 6.50 | 6.64 | +0.45% | 2.20 | 10.98% |
| 2025-05-06 | 6.49 | 6.64 | 6.49 | 6.61 | +2.80% | 2.28 | 11.46% |