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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.84 | 8.39 | 7.82 | 8.39 | +9.96% | 4.21 | 11.58% |
| 2025-11-19 | 6.98 | 7.63 | 6.90 | 7.63 | +9.94% | 4.40 | 13.37% |
| 2025-11-18 | 7.07 | 7.10 | 6.89 | 6.94 | -2.39% | 1.10 | 3.59% |
| 2025-11-17 | 7.01 | 7.27 | 7.00 | 7.11 | +1.86% | 1.50 | 4.77% |
| 2025-11-14 | 6.98 | 7.07 | 6.95 | 6.98 | -0.29% | 0.87 | 2.82% |
| 2025-11-13 | 6.94 | 7.01 | 6.86 | 7.00 | +1.30% | 0.97 | 3.18% |
| 2025-11-12 | 6.95 | 7.00 | 6.86 | 6.91 | -0.72% | 0.95 | 3.13% |
| 2025-11-11 | 6.80 | 7.04 | 6.77 | 6.96 | +2.50% | 1.56 | 5.08% |
| 2025-11-10 | 6.68 | 6.84 | 6.62 | 6.79 | +1.95% | 1.02 | 3.42% |
| 2025-11-07 | 6.66 | 6.69 | 6.61 | 6.66 | -0.15% | 0.65 | 2.22% |
| 2025-11-06 | 6.80 | 6.80 | 6.63 | 6.67 | -1.91% | 1.27 | 6.25% |
| 2025-11-05 | 6.70 | 6.86 | 6.67 | 6.80 | +0.74% | 0.92 | 4.45% |
| 2025-11-04 | 6.78 | 6.84 | 6.69 | 6.75 | -0.74% | 0.94 | 4.61% |
| 2025-11-03 | 6.76 | 6.82 | 6.68 | 6.80 | +0.59% | 0.93 | 4.55% |
| 2025-10-31 | 6.75 | 6.86 | 6.72 | 6.76 | +1.20% | 0.91 | 4.42% |
| 2025-10-30 | 6.79 | 6.84 | 6.68 | 6.68 | -0.30% | 1.05 | 5.12% |
| 2025-10-29 | 6.76 | 6.80 | 6.65 | 6.70 | -1.47% | 1.00 | 4.92% |
| 2025-10-28 | 6.75 | 6.85 | 6.66 | 6.80 | +0.74% | 0.94 | 4.57% |
| 2025-10-27 | 6.89 | 6.89 | 6.66 | 6.75 | -1.75% | 1.39 | 6.81% |
| 2025-10-24 | 7.12 | 7.12 | 6.86 | 6.87 | -4.05% | 1.83 | 8.66% |