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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.28 | 23.76 | 23.01 | 23.04 | -0.60% | 1.70 | 0.82% |
| 2026-02-13 | 23.03 | 23.69 | 22.88 | 23.18 | +0.39% | 1.80 | 0.86% |
| 2026-02-12 | 23.09 | 23.45 | 22.91 | 23.09 | -0.52% | 1.73 | 0.84% |
| 2026-02-11 | 21.78 | 23.75 | 21.62 | 23.21 | +6.96% | 3.62 | 1.76% |
| 2026-02-10 | 22.37 | 22.40 | 21.68 | 21.70 | -2.95% | 1.29 | 0.66% |
| 2026-02-09 | 22.22 | 22.61 | 21.77 | 22.36 | +1.18% | 2.00 | 1.01% |
| 2026-02-06 | 22.85 | 22.87 | 22.01 | 22.10 | -4.25% | 2.03 | 1.02% |
| 2026-02-05 | 22.76 | 23.48 | 22.52 | 23.08 | +1.05% | 2.93 | 1.42% |
| 2026-02-04 | 23.00 | 23.18 | 22.27 | 22.84 | -0.09% | 2.56 | 1.26% |
| 2026-02-03 | 22.78 | 22.99 | 21.98 | 22.86 | +2.24% | 2.83 | 1.41% |
| 2026-02-02 | 21.93 | 23.56 | 21.88 | 22.36 | +1.27% | 4.19 | 2.06% |
| 2026-01-30 | 22.00 | 22.77 | 21.32 | 22.08 | +0.50% | 5.28 | 2.68% |
| 2026-01-29 | 20.05 | 21.97 | 19.82 | 21.97 | +10.02% | 1.83 | 0.96% |
| 2026-01-28 | 20.10 | 20.25 | 19.72 | 19.97 | -0.75% | 1.16 | 0.65% |
| 2026-01-27 | 20.68 | 20.79 | 19.93 | 20.12 | -2.80% | 1.36 | 0.76% |
| 2026-01-26 | 21.33 | 21.43 | 20.59 | 20.70 | -3.23% | 1.51 | 0.81% |
| 2026-01-23 | 21.36 | 21.60 | 21.25 | 21.39 | +0.14% | 1.28 | 0.67% |
| 2026-01-22 | 21.56 | 21.65 | 21.00 | 21.36 | -0.37% | 1.43 | 0.75% |
| 2026-01-21 | 21.01 | 21.90 | 20.98 | 21.44 | +1.18% | 1.75 | 0.91% |
| 2026-01-20 | 21.15 | 21.35 | 20.95 | 21.19 | +0.24% | 1.07 | 0.57% |