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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.65 | 19.81 | 19.00 | 19.30 | -1.08% | 1.06 | 0.61% |
| 2025-06-24 | 19.12 | 19.71 | 19.10 | 19.51 | +2.63% | 0.88 | 0.50% |
| 2025-06-23 | 19.00 | 19.08 | 18.50 | 19.01 | -0.99% | 0.89 | 0.53% |
| 2025-06-20 | 19.50 | 19.97 | 19.02 | 19.20 | -0.83% | 1.08 | 0.62% |
| 2025-06-19 | 19.85 | 20.14 | 19.20 | 19.36 | -2.17% | 1.00 | 0.57% |
| 2025-06-18 | 20.13 | 20.23 | 19.47 | 19.79 | -1.74% | 1.01 | 0.57% |
| 2025-06-17 | 19.80 | 20.16 | 19.75 | 20.14 | +1.26% | 0.81 | 0.46% |
| 2025-06-16 | 20.15 | 20.28 | 19.80 | 19.89 | -1.04% | 1.10 | 0.61% |
| 2025-06-13 | 20.82 | 20.82 | 19.91 | 20.10 | -2.66% | 1.45 | 0.80% |
| 2025-06-12 | 21.00 | 21.08 | 20.40 | 20.65 | -2.09% | 1.54 | 0.83% |
| 2025-06-11 | 20.57 | 21.35 | 20.51 | 21.09 | +2.48% | 1.63 | 0.87% |
| 2025-06-10 | 20.71 | 21.15 | 20.19 | 20.58 | -0.58% | 1.94 | 1.05% |
| 2025-06-09 | 20.23 | 20.75 | 20.00 | 20.70 | +2.32% | 1.53 | 0.84% |
| 2025-06-06 | 20.20 | 20.33 | 19.82 | 20.23 | +1.05% | 1.78 | 0.99% |
| 2025-06-05 | 18.75 | 20.49 | 18.64 | 20.02 | +5.98% | 2.81 | 1.62% |
| 2025-06-04 | 20.00 | 20.06 | 17.80 | 18.89 | -3.87% | 3.05 | 1.83% |
| 2025-06-03 | 19.73 | 20.55 | 19.54 | 19.65 | -1.80% | 2.89 | 1.63% |
| 2025-05-30 | 18.01 | 20.01 | 18.01 | 20.01 | +10.01% | 3.51 | 1.99% |
| 2025-05-29 | 17.77 | 18.20 | 17.08 | 18.19 | +2.65% | 1.52 | 0.96% |
| 2025-05-28 | 17.80 | 18.10 | 17.72 | 17.72 | -1.06% | 0.55 | 0.35% |