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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.19 | 19.47 | 19.02 | 19.06 | -1.24% | 0.73 | 0.43% |
| 2025-07-22 | 19.22 | 19.58 | 19.16 | 19.30 | +0.21% | 0.93 | 0.54% |
| 2025-07-21 | 18.88 | 19.44 | 18.83 | 19.26 | +1.90% | 0.97 | 0.57% |
| 2025-07-18 | 18.87 | 19.05 | 18.83 | 18.90 | +0.05% | 0.62 | 0.37% |
| 2025-07-17 | 18.81 | 19.10 | 18.68 | 18.89 | 0.00% | 0.88 | 0.52% |
| 2025-07-16 | 19.59 | 19.59 | 18.87 | 18.89 | -4.50% | 1.99 | 1.17% |
| 2025-07-15 | 19.13 | 20.47 | 18.92 | 19.78 | +3.02% | 2.54 | 1.45% |
| 2025-07-14 | 19.58 | 19.72 | 19.00 | 19.20 | -2.59% | 2.07 | 1.21% |
| 2025-07-11 | 20.51 | 20.51 | 19.54 | 19.71 | -3.99% | 3.09 | 1.75% |
| 2025-07-10 | 18.68 | 20.53 | 18.20 | 20.53 | +10.02% | 4.31 | 2.45% |
| 2025-07-09 | 19.36 | 19.40 | 18.60 | 18.66 | +1.14% | 2.15 | 1.28% |
| 2025-07-08 | 18.60 | 18.78 | 18.31 | 18.45 | -1.13% | 0.85 | 0.51% |
| 2025-07-07 | 18.80 | 18.90 | 18.35 | 18.66 | -0.59% | 0.84 | 0.51% |
| 2025-07-04 | 18.64 | 19.04 | 18.51 | 18.77 | +0.70% | 1.16 | 0.69% |
| 2025-07-03 | 18.52 | 18.70 | 18.12 | 18.64 | +1.25% | 1.07 | 0.65% |
| 2025-07-02 | 18.84 | 18.93 | 18.31 | 18.41 | -2.33% | 0.72 | 0.43% |
| 2025-07-01 | 18.82 | 18.92 | 18.65 | 18.85 | +0.16% | 0.56 | 0.34% |
| 2025-06-30 | 18.66 | 19.19 | 18.58 | 18.82 | +0.70% | 1.44 | 0.86% |
| 2025-06-27 | 18.69 | 19.13 | 18.58 | 18.69 | -1.58% | 0.98 | 0.58% |
| 2025-06-26 | 19.27 | 19.38 | 18.87 | 18.99 | -1.61% | 0.88 | 0.52% |