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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.89 | 20.25 | 19.86 | 20.14 | +1.05% | 0.66 | 0.37% |
| 2026-04-21 | 20.05 | 20.11 | 19.75 | 19.93 | -0.15% | 0.69 | 0.39% |
| 2026-04-20 | 20.34 | 20.40 | 19.95 | 19.96 | -2.01% | 0.76 | 0.43% |
| 2026-04-17 | 20.20 | 20.58 | 19.94 | 20.37 | +1.04% | 0.85 | 0.47% |
| 2026-04-16 | 19.81 | 20.25 | 19.71 | 20.16 | +2.18% | 0.73 | 0.41% |
| 2026-04-15 | 20.00 | 20.20 | 19.71 | 19.73 | -1.15% | 0.57 | 0.32% |
| 2026-04-14 | 20.08 | 20.20 | 19.57 | 19.96 | +0.50% | 0.92 | 0.52% |
| 2026-04-13 | 20.30 | 20.55 | 19.80 | 19.86 | -2.50% | 0.88 | 0.49% |
| 2026-04-10 | 20.20 | 20.62 | 20.04 | 20.37 | +1.80% | 0.69 | 0.38% |
| 2026-04-09 | 20.17 | 20.19 | 19.76 | 20.01 | -0.69% | 0.70 | 0.39% |
| 2026-04-08 | 19.39 | 20.35 | 19.36 | 20.15 | +5.61% | 1.31 | 0.73% |
| 2026-04-07 | 19.27 | 19.48 | 18.91 | 19.08 | -0.99% | 0.72 | 0.42% |
| 2026-04-03 | 19.80 | 19.80 | 19.00 | 19.27 | -1.28% | 0.80 | 0.47% |
| 2026-04-02 | 19.38 | 19.66 | 18.97 | 19.52 | +0.51% | 0.93 | 0.54% |
| 2026-04-01 | 19.35 | 19.50 | 19.20 | 19.42 | +1.57% | 0.50 | 0.29% |
| 2026-03-31 | 19.54 | 19.67 | 19.12 | 19.12 | -1.65% | 0.63 | 0.37% |
| 2026-03-30 | 18.94 | 19.69 | 18.72 | 19.44 | +1.20% | 0.84 | 0.49% |
| 2026-03-27 | 19.02 | 19.30 | 18.72 | 19.21 | +0.89% | 0.50 | 0.29% |
| 2026-03-26 | 19.62 | 19.78 | 18.91 | 19.04 | -3.15% | 0.65 | 0.38% |
| 2026-03-25 | 19.29 | 19.94 | 19.27 | 19.66 | +1.92% | 1.16 | 0.66% |