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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.02 | 7.05 | 6.91 | 6.94 | -2.12% | 1.63 | 7.76% |
| 2025-09-16 | 7.21 | 7.29 | 7.00 | 7.09 | +0.28% | 1.99 | 9.27% |
| 2025-09-15 | 7.10 | 7.15 | 6.98 | 7.07 | -1.81% | 2.16 | 10.11% |
| 2025-09-12 | 7.11 | 7.33 | 7.04 | 7.20 | +0.98% | 3.68 | 16.86% |
| 2025-09-11 | 7.20 | 7.23 | 7.05 | 7.13 | -1.66% | 3.10 | 14.41% |
| 2025-09-10 | 7.30 | 7.34 | 7.07 | 7.25 | -3.33% | 5.35 | 24.49% |
| 2025-09-09 | 6.87 | 7.50 | 6.77 | 7.50 | +9.97% | 3.96 | 17.93% |
| 2025-09-08 | 6.88 | 6.91 | 6.74 | 6.82 | +0.59% | 1.19 | 5.75% |
| 2025-09-05 | 6.67 | 6.80 | 6.53 | 6.78 | +1.50% | 1.44 | 7.11% |
| 2025-09-04 | 6.76 | 6.78 | 6.59 | 6.68 | +0.60% | 1.77 | 8.72% |
| 2025-09-03 | 6.86 | 7.05 | 6.62 | 6.64 | -1.78% | 2.43 | 11.77% |
| 2025-09-02 | 6.67 | 6.81 | 6.62 | 6.76 | +1.20% | 1.97 | 9.67% |
| 2025-09-01 | 6.53 | 6.69 | 6.49 | 6.68 | +2.77% | 1.19 | 5.95% |
| 2025-08-29 | 6.47 | 6.56 | 6.45 | 6.50 | -0.31% | 0.78 | 3.96% |
| 2025-08-28 | 6.50 | 6.61 | 6.30 | 6.52 | 0.00% | 1.02 | 5.20% |
| 2025-08-27 | 6.74 | 6.76 | 6.52 | 6.52 | -3.41% | 1.15 | 5.71% |
| 2025-08-26 | 6.70 | 6.79 | 6.68 | 6.75 | +0.15% | 1.03 | 5.05% |
| 2025-08-25 | 6.87 | 6.87 | 6.68 | 6.74 | -0.88% | 1.10 | 5.38% |
| 2025-08-22 | 6.73 | 6.81 | 6.66 | 6.80 | +0.59% | 1.28 | 6.27% |
| 2025-08-21 | 6.85 | 6.88 | 6.73 | 6.76 | -1.17% | 1.78 | 8.64% |