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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.22 | 22.71 | 22.18 | 22.26 | -0.13% | 0.69 | 0.34% |
| 2025-12-17 | 21.86 | 22.45 | 21.62 | 22.29 | +1.36% | 1.16 | 0.59% |
| 2025-12-16 | 23.39 | 23.44 | 21.81 | 21.99 | -5.78% | 1.53 | 0.77% |
| 2025-12-15 | 23.07 | 23.45 | 22.73 | 23.34 | +0.17% | 0.84 | 0.41% |
| 2025-12-12 | 23.87 | 23.98 | 23.20 | 23.30 | -2.10% | 0.91 | 0.44% |
| 2025-12-11 | 24.44 | 24.59 | 23.56 | 23.80 | -4.07% | 1.91 | 0.89% |
| 2025-12-10 | 24.70 | 25.28 | 24.00 | 24.81 | +2.06% | 3.09 | 1.40% |
| 2025-12-09 | 23.37 | 25.62 | 23.08 | 24.31 | +4.38% | 3.36 | 1.54% |
| 2025-12-08 | 23.32 | 23.45 | 22.90 | 23.29 | +0.13% | 0.90 | 0.44% |
| 2025-12-05 | 23.40 | 23.60 | 22.68 | 23.26 | -0.04% | 1.15 | 0.56% |
| 2025-12-04 | 23.03 | 23.29 | 22.57 | 23.27 | +1.22% | 1.26 | 0.62% |
| 2025-12-03 | 23.77 | 23.89 | 22.93 | 22.99 | -3.32% | 1.20 | 0.58% |
| 2025-12-02 | 24.38 | 24.40 | 23.71 | 23.78 | -2.26% | 0.74 | 0.35% |
| 2025-12-01 | 24.60 | 24.70 | 24.32 | 24.33 | -0.90% | 0.68 | 0.31% |
| 2025-11-28 | 24.27 | 24.61 | 24.09 | 24.55 | +1.20% | 0.78 | 0.36% |
| 2025-11-27 | 24.80 | 24.84 | 24.26 | 24.26 | -2.14% | 0.70 | 0.32% |
| 2025-11-26 | 24.62 | 25.02 | 24.42 | 24.79 | +0.98% | 1.00 | 0.45% |
| 2025-11-25 | 24.25 | 24.80 | 24.03 | 24.55 | +1.24% | 1.16 | 0.53% |
| 2025-11-24 | 24.41 | 25.21 | 24.16 | 24.25 | -0.66% | 0.99 | 0.45% |
| 2025-11-21 | 25.00 | 25.55 | 24.38 | 24.41 | -3.86% | 1.37 | 0.62% |