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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.29 | 21.63 | 21.00 | 21.14 | -0.42% | 1.23 | 0.65% |
| 2026-01-16 | 21.50 | 21.55 | 20.98 | 21.23 | -0.33% | 1.07 | 0.57% |
| 2026-01-15 | 21.00 | 21.90 | 20.96 | 21.30 | +0.47% | 1.41 | 0.74% |
| 2026-01-14 | 21.62 | 21.97 | 21.04 | 21.20 | -1.94% | 1.75 | 0.92% |
| 2026-01-13 | 22.31 | 22.72 | 21.56 | 21.62 | -2.52% | 1.77 | 0.90% |
| 2026-01-12 | 22.88 | 22.99 | 22.05 | 22.18 | -2.85% | 1.91 | 0.96% |
| 2026-01-09 | 22.50 | 23.05 | 22.19 | 22.83 | +1.15% | 1.62 | 0.80% |
| 2026-01-08 | 22.11 | 22.85 | 21.98 | 22.57 | +2.03% | 1.82 | 0.91% |
| 2026-01-07 | 22.13 | 23.13 | 22.08 | 22.12 | -0.05% | 1.48 | 0.74% |
| 2026-01-06 | 22.18 | 22.72 | 21.94 | 22.13 | -0.41% | 1.41 | 0.71% |
| 2026-01-05 | 22.02 | 22.46 | 21.93 | 22.22 | +0.91% | 1.05 | 0.53% |
| 2025-12-31 | 22.31 | 22.50 | 21.73 | 22.02 | -1.03% | 0.96 | 0.49% |
| 2025-12-30 | 22.44 | 22.62 | 22.00 | 22.25 | -1.11% | 0.89 | 0.45% |
| 2025-12-29 | 23.20 | 23.26 | 22.39 | 22.50 | -3.27% | 1.04 | 0.51% |
| 2025-12-26 | 23.00 | 23.66 | 22.90 | 23.26 | +0.69% | 0.91 | 0.44% |
| 2025-12-25 | 23.27 | 23.45 | 23.01 | 23.10 | -0.99% | 0.66 | 0.32% |
| 2025-12-24 | 23.43 | 23.43 | 23.06 | 23.33 | +0.13% | 0.66 | 0.32% |
| 2025-12-23 | 23.47 | 23.49 | 23.00 | 23.30 | -0.55% | 0.77 | 0.37% |
| 2025-12-22 | 23.60 | 23.75 | 23.04 | 23.43 | +0.47% | 1.04 | 0.50% |
| 2025-12-19 | 22.34 | 23.44 | 22.25 | 23.32 | +4.76% | 1.46 | 0.71% |