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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.61 | 26.71 | 24.22 | 26.26 | +7.18% | 2.75 | 1.21% |
| 2025-08-19 | 24.60 | 25.44 | 24.32 | 24.50 | +0.29% | 1.76 | 0.80% |
| 2025-08-18 | 24.33 | 24.67 | 23.66 | 24.43 | +1.54% | 2.38 | 1.10% |
| 2025-08-15 | 22.26 | 24.33 | 22.03 | 24.06 | +8.38% | 2.37 | 1.13% |
| 2025-08-14 | 22.76 | 23.23 | 22.00 | 22.20 | -2.67% | 2.30 | 1.14% |
| 2025-08-13 | 22.69 | 22.98 | 22.48 | 22.81 | +1.02% | 2.04 | 1.01% |
| 2025-08-12 | 21.57 | 23.25 | 21.51 | 22.58 | +5.27% | 3.01 | 1.50% |
| 2025-08-11 | 20.86 | 21.64 | 20.61 | 21.45 | +2.34% | 1.63 | 0.87% |
| 2025-08-08 | 20.79 | 21.06 | 20.56 | 20.96 | +1.65% | 1.12 | 0.60% |
| 2025-08-07 | 20.18 | 21.04 | 20.08 | 20.62 | +2.08% | 1.36 | 0.74% |
| 2025-08-06 | 20.07 | 20.34 | 19.98 | 20.20 | +0.65% | 0.91 | 0.51% |
| 2025-08-05 | 19.50 | 20.30 | 19.37 | 20.07 | +2.40% | 1.59 | 0.90% |
| 2025-08-04 | 18.71 | 19.60 | 18.36 | 19.60 | +4.26% | 1.35 | 0.79% |
| 2025-08-01 | 18.85 | 19.17 | 18.73 | 18.80 | -0.27% | 0.66 | 0.39% |
| 2025-07-31 | 18.84 | 19.23 | 18.81 | 18.85 | -0.21% | 0.65 | 0.38% |
| 2025-07-30 | 19.02 | 19.27 | 18.81 | 18.89 | -1.41% | 0.86 | 0.51% |
| 2025-07-29 | 19.00 | 19.26 | 18.89 | 19.16 | +1.38% | 0.88 | 0.52% |
| 2025-07-28 | 19.16 | 19.36 | 18.89 | 18.90 | -1.36% | 0.92 | 0.54% |
| 2025-07-25 | 19.01 | 19.33 | 18.89 | 19.16 | +0.63% | 0.81 | 0.47% |
| 2025-07-24 | 19.06 | 19.30 | 18.97 | 19.04 | -0.10% | 0.71 | 0.42% |