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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.50 | 8.32 | 7.49 | 8.32 | +10.05% | 1.85 | 5.22% |
| 2025-12-17 | 7.54 | 7.60 | 7.40 | 7.56 | +1.20% | 1.21 | 3.65% |
| 2025-12-16 | 7.68 | 7.71 | 7.44 | 7.47 | -2.61% | 1.27 | 3.82% |
| 2025-12-15 | 7.63 | 7.73 | 7.49 | 7.67 | 0.00% | 1.33 | 3.94% |
| 2025-12-12 | 7.87 | 7.96 | 7.60 | 7.67 | -3.16% | 2.21 | 6.48% |
| 2025-12-11 | 8.33 | 8.34 | 7.88 | 7.92 | -5.04% | 2.75 | 7.77% |
| 2025-12-10 | 8.04 | 8.53 | 7.95 | 8.34 | +3.86% | 3.92 | 10.75% |
| 2025-12-09 | 8.12 | 8.25 | 7.98 | 8.03 | -2.67% | 2.09 | 5.86% |
| 2025-12-08 | 7.96 | 8.40 | 7.88 | 8.25 | +3.25% | 3.01 | 8.33% |
| 2025-12-05 | 7.65 | 8.00 | 7.60 | 7.99 | +4.86% | 2.47 | 7.15% |
| 2025-12-04 | 7.66 | 7.78 | 7.54 | 7.62 | -1.55% | 1.59 | 4.73% |
| 2025-12-03 | 8.01 | 8.06 | 7.70 | 7.74 | -1.78% | 2.44 | 7.08% |
| 2025-12-02 | 7.85 | 8.06 | 7.71 | 7.88 | +1.42% | 3.04 | 8.76% |
| 2025-12-01 | 8.01 | 8.09 | 7.75 | 7.77 | +0.78% | 4.29 | 12.34% |
| 2025-11-28 | 7.51 | 7.90 | 7.34 | 7.71 | +5.76% | 5.30 | 15.69% |
| 2025-11-27 | 7.53 | 7.58 | 7.28 | 7.29 | -5.69% | 4.29 | 13.23% |
| 2025-11-26 | 7.92 | 8.37 | 7.57 | 7.73 | -3.62% | 6.62 | 19.22% |
| 2025-11-25 | 7.92 | 8.18 | 7.71 | 8.02 | -3.49% | 7.63 | 21.68% |
| 2025-11-24 | 9.21 | 9.21 | 8.31 | 8.31 | -9.97% | 2.85 | 7.48% |
| 2025-11-21 | 9.23 | 9.23 | 9.23 | 9.23 | +10.01% | 0.94 | 2.30% |