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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.66 | 7.78 | 7.61 | 7.78 | +1.83% | 0.79 | 2.34% |
| 2026-01-16 | 7.78 | 7.78 | 7.52 | 7.64 | -1.04% | 0.94 | 2.81% |
| 2026-01-15 | 7.90 | 7.92 | 7.64 | 7.72 | -2.28% | 1.21 | 3.54% |
| 2026-01-14 | 8.01 | 8.09 | 7.78 | 7.90 | -1.86% | 1.87 | 5.34% |
| 2026-01-13 | 8.10 | 8.26 | 7.98 | 8.05 | -0.62% | 1.99 | 5.57% |
| 2026-01-12 | 8.08 | 8.10 | 7.98 | 8.10 | +1.38% | 1.55 | 4.37% |
| 2026-01-09 | 7.92 | 7.99 | 7.81 | 7.99 | +1.14% | 1.31 | 3.75% |
| 2026-01-08 | 7.82 | 7.96 | 7.76 | 7.90 | +0.64% | 1.03 | 2.97% |
| 2026-01-07 | 7.98 | 8.00 | 7.82 | 7.85 | -1.63% | 1.24 | 3.57% |
| 2026-01-06 | 7.92 | 8.11 | 7.90 | 7.98 | +0.89% | 1.60 | 4.55% |
| 2026-01-05 | 7.87 | 7.95 | 7.77 | 7.91 | +0.51% | 1.21 | 3.49% |
| 2025-12-31 | 7.93 | 8.00 | 7.78 | 7.87 | -0.13% | 1.12 | 3.23% |
| 2025-12-30 | 8.06 | 8.08 | 7.80 | 7.88 | -3.43% | 1.71 | 4.88% |
| 2025-12-29 | 8.17 | 8.28 | 8.03 | 8.16 | -0.49% | 1.86 | 5.16% |
| 2025-12-26 | 8.26 | 8.30 | 8.09 | 8.20 | +0.24% | 1.83 | 5.07% |
| 2025-12-25 | 8.30 | 8.33 | 8.11 | 8.18 | -1.33% | 1.46 | 4.06% |
| 2025-12-24 | 8.39 | 8.43 | 8.24 | 8.29 | +0.36% | 1.58 | 4.32% |
| 2025-12-23 | 8.45 | 8.50 | 8.24 | 8.26 | -2.25% | 2.16 | 5.91% |
| 2025-12-22 | 8.42 | 8.55 | 8.20 | 8.45 | +0.36% | 3.33 | 8.95% |
| 2025-12-19 | 8.90 | 8.90 | 8.28 | 8.42 | +1.20% | 6.21 | 16.57% |