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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.16 | 7.20 | 6.95 | 7.16 | +1.85% | 2.26 | 10.57% |
| 2025-10-22 | 6.97 | 7.18 | 6.90 | 7.03 | -2.50% | 1.50 | 7.02% |
| 2025-10-21 | 7.30 | 7.30 | 7.14 | 7.21 | +0.28% | 1.45 | 6.64% |
| 2025-10-20 | 7.13 | 7.33 | 7.04 | 7.19 | -0.42% | 2.32 | 10.68% |
| 2025-10-17 | 7.39 | 7.39 | 7.21 | 7.22 | -0.28% | 2.51 | 11.36% |
| 2025-10-16 | 7.21 | 7.41 | 7.16 | 7.24 | +0.56% | 2.89 | 13.08% |
| 2025-10-15 | 7.29 | 7.30 | 7.03 | 7.20 | -0.28% | 2.23 | 10.27% |
| 2025-10-14 | 7.49 | 7.55 | 7.16 | 7.22 | -1.77% | 3.57 | 16.12% |
| 2025-10-13 | 6.90 | 7.41 | 6.88 | 7.35 | +3.38% | 3.52 | 16.06% |
| 2025-10-10 | 6.72 | 7.24 | 6.72 | 7.11 | +3.19% | 3.24 | 15.30% |
| 2025-10-09 | 6.78 | 6.97 | 6.65 | 6.89 | +4.39% | 1.95 | 9.47% |
| 2025-09-30 | 6.59 | 6.67 | 6.58 | 6.60 | +0.15% | 0.59 | 2.96% |
| 2025-09-29 | 6.55 | 6.59 | 6.42 | 6.59 | +0.61% | 0.66 | 3.37% |
| 2025-09-26 | 6.58 | 6.65 | 6.52 | 6.55 | -1.06% | 0.56 | 2.82% |
| 2025-09-25 | 6.70 | 6.73 | 6.57 | 6.62 | -1.63% | 0.88 | 4.39% |
| 2025-09-24 | 6.57 | 6.82 | 6.56 | 6.73 | +1.97% | 1.05 | 5.16% |
| 2025-09-23 | 6.72 | 6.74 | 6.54 | 6.60 | -2.22% | 0.98 | 4.91% |
| 2025-09-22 | 6.69 | 6.75 | 6.60 | 6.75 | +0.60% | 1.00 | 4.96% |
| 2025-09-19 | 6.66 | 6.73 | 6.56 | 6.71 | +0.45% | 1.20 | 5.98% |
| 2025-09-18 | 6.90 | 6.93 | 6.62 | 6.68 | -3.75% | 1.97 | 9.57% |