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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.48 | 6.49 | 6.34 | 6.49 | -0.15% | 0.55 | 1.93% |
| 2026-04-21 | 6.70 | 6.70 | 6.41 | 6.50 | -3.42% | 0.88 | 3.06% |
| 2026-04-20 | 6.75 | 6.77 | 6.65 | 6.73 | -0.59% | 0.40 | 1.37% |
| 2026-04-17 | 6.90 | 6.91 | 6.75 | 6.77 | -1.74% | 0.43 | 1.44% |
| 2026-04-16 | 6.82 | 6.93 | 6.75 | 6.89 | +1.62% | 0.51 | 1.70% |
| 2026-04-15 | 6.87 | 6.92 | 6.75 | 6.78 | -0.88% | 0.41 | 1.36% |
| 2026-04-14 | 6.90 | 6.90 | 6.75 | 6.84 | 0.00% | 0.33 | 1.09% |
| 2026-04-13 | 6.85 | 6.90 | 6.79 | 6.84 | -0.29% | 0.28 | 0.91% |
| 2026-04-10 | 6.80 | 6.94 | 6.80 | 6.86 | +1.18% | 0.32 | 1.06% |
| 2026-04-09 | 6.91 | 6.92 | 6.76 | 6.78 | -1.88% | 0.40 | 1.33% |
| 2026-04-08 | 6.87 | 6.93 | 6.80 | 6.91 | +3.13% | 0.38 | 1.24% |
| 2026-04-07 | 6.55 | 6.77 | 6.55 | 6.70 | +1.98% | 0.34 | 1.14% |
| 2026-04-03 | 6.81 | 6.84 | 6.55 | 6.57 | -3.67% | 0.30 | 1.03% |
| 2026-04-02 | 6.88 | 6.92 | 6.74 | 6.82 | -1.16% | 0.40 | 1.33% |
| 2026-04-01 | 7.00 | 7.06 | 6.83 | 6.90 | 0.00% | 0.42 | 1.37% |
| 2026-03-31 | 6.98 | 7.11 | 6.89 | 6.90 | -1.43% | 0.45 | 1.47% |
| 2026-03-30 | 6.87 | 7.00 | 6.78 | 7.00 | +2.04% | 0.54 | 1.77% |
| 2026-03-27 | 6.65 | 6.87 | 6.62 | 6.86 | +2.24% | 0.35 | 1.18% |
| 2026-03-26 | 6.80 | 6.88 | 6.68 | 6.71 | -1.76% | 0.37 | 1.25% |
| 2026-03-25 | 6.69 | 6.84 | 6.68 | 6.83 | +2.40% | 0.48 | 1.61% |