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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.54 | 6.68 | 6.41 | 6.67 | +4.55% | 0.76 | 2.63% |
| 2026-03-23 | 6.66 | 6.71 | 6.33 | 6.38 | -5.90% | 0.73 | 2.53% |
| 2026-03-20 | 6.93 | 7.02 | 6.71 | 6.78 | -2.87% | 0.76 | 2.52% |
| 2026-03-19 | 7.06 | 7.24 | 6.94 | 6.98 | -2.65% | 0.82 | 2.65% |
| 2026-03-18 | 7.09 | 7.22 | 7.03 | 7.17 | +1.13% | 0.48 | 1.52% |
| 2026-03-17 | 7.19 | 7.24 | 7.08 | 7.09 | -1.12% | 0.39 | 1.24% |
| 2026-03-16 | 7.10 | 7.20 | 7.08 | 7.17 | +0.42% | 0.48 | 1.52% |
| 2026-03-13 | 7.19 | 7.29 | 7.12 | 7.14 | -1.11% | 0.48 | 1.51% |
| 2026-03-12 | 7.40 | 7.40 | 7.18 | 7.22 | -2.43% | 0.60 | 1.88% |
| 2026-03-11 | 7.62 | 7.62 | 7.37 | 7.40 | -2.12% | 0.57 | 1.74% |
| 2026-03-10 | 7.50 | 7.60 | 7.50 | 7.56 | +1.20% | 0.39 | 1.18% |
| 2026-03-09 | 7.50 | 7.52 | 7.36 | 7.47 | -0.80% | 0.53 | 1.61% |
| 2026-03-06 | 7.31 | 7.53 | 7.28 | 7.53 | +2.17% | 0.50 | 1.51% |
| 2026-03-05 | 7.45 | 7.52 | 7.34 | 7.37 | -0.27% | 0.54 | 1.66% |
| 2026-03-04 | 7.33 | 7.46 | 7.28 | 7.39 | -0.14% | 0.57 | 1.75% |
| 2026-03-03 | 7.60 | 7.72 | 7.38 | 7.40 | -3.14% | 0.80 | 2.40% |
| 2026-03-02 | 7.75 | 7.75 | 7.44 | 7.64 | -0.78% | 0.91 | 2.72% |
| 2026-02-27 | 7.64 | 7.70 | 7.60 | 7.70 | +0.65% | 0.40 | 1.17% |
| 2026-02-26 | 7.79 | 7.79 | 7.64 | 7.65 | -1.67% | 0.52 | 1.52% |
| 2026-02-25 | 7.84 | 7.87 | 7.75 | 7.78 | -0.89% | 0.60 | 1.75% |