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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.81 | 18.10 | 17.61 | 17.91 | +0.90% | 0.63 | 0.40% |
| 2025-05-26 | 17.86 | 18.10 | 17.65 | 17.75 | -1.11% | 0.71 | 0.45% |
| 2025-05-23 | 18.12 | 18.24 | 17.80 | 17.95 | -0.88% | 0.89 | 0.56% |
| 2025-05-22 | 17.39 | 18.30 | 17.39 | 18.11 | +3.54% | 1.38 | 0.86% |
| 2025-05-21 | 17.21 | 17.86 | 17.12 | 17.49 | +1.57% | 1.05 | 0.67% |
| 2025-05-20 | 17.32 | 17.45 | 16.93 | 17.22 | -0.63% | 0.75 | 0.49% |
| 2025-05-19 | 17.06 | 17.60 | 17.00 | 17.33 | +2.06% | 1.02 | 0.67% |
| 2025-05-16 | 17.05 | 17.18 | 16.67 | 16.98 | -0.47% | 0.72 | 0.48% |
| 2025-05-15 | 17.20 | 17.28 | 16.90 | 17.06 | -0.70% | 0.64 | 0.42% |
| 2025-05-14 | 17.25 | 17.44 | 17.08 | 17.18 | -0.06% | 0.74 | 0.48% |
| 2025-05-13 | 16.60 | 17.62 | 16.50 | 17.19 | +3.87% | 1.49 | 0.97% |
| 2025-05-12 | 16.83 | 17.19 | 16.48 | 16.55 | -1.49% | 1.15 | 0.77% |
| 2025-05-09 | 16.32 | 16.80 | 16.17 | 16.80 | +3.83% | 1.15 | 0.78% |
| 2025-05-08 | 15.89 | 16.36 | 15.81 | 16.18 | +1.44% | 0.90 | 0.63% |
| 2025-05-07 | 16.11 | 16.40 | 15.90 | 15.95 | +0.19% | 0.84 | 0.58% |
| 2025-05-06 | 16.18 | 16.20 | 15.52 | 15.92 | -1.49% | 1.06 | 0.76% |