深深房A sz.000029
24.77
-2.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.58 | 25.90 | 24.69 | 24.77 | -2.86% | 2.54 | 1.14% |
| 2026-05-22 | 24.81 | 26.75 | 23.26 | 25.50 | +3.36% | 5.48 | 2.46% |
| 2026-05-21 | 25.93 | 26.68 | 24.43 | 24.67 | -6.84% | 5.84 | 2.58% |
| 2026-05-20 | 29.07 | 29.33 | 26.48 | 26.48 | -9.99% | 6.38 | 2.59% |
| 2026-05-19 | 30.22 | 31.11 | 29.38 | 29.42 | -1.34% | 5.05 | 1.87% |
| 2026-05-18 | 28.97 | 30.59 | 28.35 | 29.82 | +3.15% | 3.99 | 1.51% |
| 2026-05-15 | 28.29 | 29.96 | 28.15 | 28.91 | +3.21% | 4.28 | 1.65% |
| 2026-05-14 | 26.59 | 28.74 | 26.33 | 28.01 | +4.91% | 5.36 | 2.15% |
| 2026-05-13 | 27.02 | 27.54 | 26.16 | 26.70 | +0.79% | 6.99 | 2.92% |
| 2026-05-12 | 24.49 | 26.49 | 24.10 | 26.49 | +10.01% | 6.63 | 2.87% |
| 2026-05-11 | 21.90 | 24.08 | 21.80 | 24.08 | +10.00% | 3.09 | 1.49% |
| 2026-05-08 | 21.43 | 22.10 | 21.30 | 21.89 | +2.34% | 1.36 | 0.70% |
| 2026-05-07 | 21.24 | 21.49 | 21.12 | 21.39 | +1.18% | 1.12 | 0.59% |
| 2026-05-06 | 21.38 | 21.74 | 21.04 | 21.14 | -0.56% | 2.05 | 1.08% |
| 2026-04-30 | 20.81 | 21.35 | 20.25 | 21.26 | +1.48% | 1.79 | 0.96% |
| 2026-04-29 | 20.41 | 21.16 | 20.36 | 20.95 | +2.95% | 1.22 | 0.66% |
| 2026-04-28 | 20.69 | 21.04 | 20.09 | 20.35 | -1.88% | 1.06 | 0.58% |
| 2026-04-27 | 20.25 | 20.88 | 20.08 | 20.74 | +2.83% | 1.00 | 0.55% |
| 2026-04-24 | 20.32 | 20.49 | 20.02 | 20.17 | -0.79% | 0.66 | 0.37% |
| 2026-04-23 | 20.15 | 20.62 | 19.95 | 20.33 | +0.94% | 0.86 | 0.47% |