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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.70 | 7.86 | 7.70 | 7.85 | +3.29% | 0.71 | 2.08% |
| 2026-02-13 | 7.57 | 7.72 | 7.55 | 7.60 | -0.13% | 0.46 | 1.35% |
| 2026-02-12 | 7.70 | 7.71 | 7.59 | 7.61 | -1.04% | 0.52 | 1.54% |
| 2026-02-11 | 7.75 | 7.79 | 7.63 | 7.69 | -0.77% | 0.58 | 1.71% |
| 2026-02-10 | 7.77 | 7.83 | 7.72 | 7.75 | -0.64% | 0.77 | 2.25% |
| 2026-02-09 | 7.76 | 7.84 | 7.74 | 7.80 | +1.17% | 0.96 | 2.81% |
| 2026-02-06 | 7.47 | 7.82 | 7.43 | 7.71 | +2.39% | 1.45 | 4.26% |
| 2026-02-05 | 7.46 | 7.67 | 7.45 | 7.53 | 0.00% | 1.18 | 3.55% |
| 2026-02-04 | 7.49 | 7.57 | 7.39 | 7.53 | +1.62% | 1.34 | 4.04% |
| 2026-02-03 | 7.26 | 7.44 | 7.23 | 7.41 | +4.07% | 1.77 | 5.47% |
| 2026-02-02 | 7.37 | 7.43 | 7.11 | 7.12 | -5.57% | 1.74 | 5.46% |
| 2026-01-30 | 7.66 | 7.74 | 7.32 | 7.54 | -4.68% | 3.12 | 9.39% |
| 2026-01-29 | 8.61 | 8.74 | 7.89 | 7.91 | -7.49% | 5.02 | 13.96% |
| 2026-01-28 | 8.24 | 8.68 | 8.20 | 8.55 | +4.27% | 5.49 | 14.67% |
| 2026-01-27 | 8.10 | 8.42 | 8.06 | 8.20 | -0.24% | 2.72 | 7.54% |
| 2026-01-26 | 8.31 | 8.45 | 8.16 | 8.22 | +1.36% | 3.76 | 10.26% |
| 2026-01-23 | 8.07 | 8.39 | 7.96 | 8.11 | +2.92% | 3.26 | 9.07% |
| 2026-01-22 | 7.95 | 8.04 | 7.79 | 7.88 | -1.75% | 1.95 | 5.61% |
| 2026-01-21 | 7.78 | 8.19 | 7.76 | 8.02 | +3.22% | 3.32 | 9.45% |
| 2026-01-20 | 7.74 | 7.80 | 7.67 | 7.77 | -0.13% | 0.71 | 2.09% |