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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.89 | 19.30 | 18.51 | 19.29 | +3.71% | 1.32 | 0.78% |
| 2026-03-23 | 19.45 | 19.45 | 17.70 | 18.60 | -5.30% | 1.44 | 0.86% |
| 2026-03-20 | 20.35 | 20.42 | 19.50 | 19.64 | -3.01% | 1.13 | 0.64% |
| 2026-03-19 | 20.77 | 20.78 | 20.11 | 20.25 | -3.20% | 0.93 | 0.51% |
| 2026-03-18 | 20.89 | 21.00 | 20.52 | 20.92 | +0.58% | 0.65 | 0.35% |
| 2026-03-17 | 21.20 | 21.31 | 20.78 | 20.80 | -1.14% | 0.80 | 0.43% |
| 2026-03-16 | 20.70 | 21.39 | 20.63 | 21.04 | +1.99% | 0.94 | 0.50% |
| 2026-03-13 | 20.89 | 21.24 | 20.61 | 20.63 | -1.15% | 0.68 | 0.36% |
| 2026-03-12 | 21.87 | 21.87 | 20.77 | 20.87 | -4.09% | 1.07 | 0.57% |
| 2026-03-11 | 21.97 | 22.04 | 21.65 | 21.76 | -1.05% | 0.76 | 0.39% |
| 2026-03-10 | 21.62 | 22.07 | 21.35 | 21.99 | +3.14% | 0.84 | 0.44% |
| 2026-03-09 | 21.58 | 21.77 | 20.70 | 21.32 | -2.11% | 1.33 | 0.71% |
| 2026-03-06 | 21.10 | 21.95 | 21.10 | 21.78 | +2.74% | 0.97 | 0.50% |
| 2026-03-05 | 21.47 | 21.62 | 21.00 | 21.20 | +0.38% | 1.07 | 0.56% |
| 2026-03-04 | 21.66 | 21.94 | 20.94 | 21.12 | -3.34% | 1.63 | 0.85% |
| 2026-03-03 | 22.81 | 22.98 | 21.73 | 21.85 | -4.17% | 1.64 | 0.83% |
| 2026-03-02 | 22.50 | 23.30 | 22.30 | 22.80 | -1.77% | 1.69 | 0.83% |
| 2026-02-27 | 23.25 | 23.36 | 22.86 | 23.21 | +0.04% | 1.13 | 0.55% |
| 2026-02-26 | 23.53 | 23.76 | 23.09 | 23.20 | -1.44% | 1.44 | 0.69% |
| 2026-02-25 | 23.10 | 23.97 | 23.05 | 23.54 | +2.17% | 2.04 | 0.97% |