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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.28 | 26.25 | 24.91 | 25.39 | +0.83% | 2.12 | 0.93% |
| 2025-11-19 | 25.17 | 25.48 | 24.55 | 25.18 | +0.08% | 1.44 | 0.65% |
| 2025-11-18 | 25.15 | 25.38 | 24.65 | 25.16 | -0.16% | 1.41 | 0.63% |
| 2025-11-17 | 25.40 | 25.40 | 24.53 | 25.20 | -1.10% | 1.67 | 0.75% |
| 2025-11-14 | 26.19 | 26.40 | 25.37 | 25.48 | -3.41% | 1.83 | 0.80% |
| 2025-11-13 | 27.13 | 27.13 | 26.26 | 26.38 | -2.58% | 1.37 | 0.58% |
| 2025-11-12 | 27.38 | 27.53 | 26.99 | 27.08 | -1.38% | 0.80 | 0.33% |
| 2025-11-11 | 28.11 | 28.40 | 27.46 | 27.46 | -1.86% | 0.85 | 0.34% |
| 2025-11-10 | 28.25 | 28.85 | 27.20 | 27.98 | -1.13% | 1.50 | 0.61% |
| 2025-11-07 | 28.87 | 29.43 | 28.20 | 28.30 | -1.74% | 1.21 | 0.47% |
| 2025-11-06 | 29.10 | 29.19 | 28.31 | 28.80 | -1.30% | 1.13 | 0.44% |
| 2025-11-05 | 28.23 | 29.21 | 28.19 | 29.18 | +2.35% | 1.12 | 0.44% |
| 2025-11-04 | 28.57 | 28.75 | 28.30 | 28.51 | -0.21% | 0.74 | 0.29% |
| 2025-11-03 | 28.84 | 28.90 | 27.83 | 28.57 | -0.38% | 1.43 | 0.57% |
| 2025-10-31 | 28.51 | 29.37 | 28.45 | 28.68 | +1.16% | 1.48 | 0.57% |
| 2025-10-30 | 29.27 | 29.39 | 28.33 | 28.35 | -2.68% | 1.45 | 0.56% |
| 2025-10-29 | 29.60 | 29.83 | 28.95 | 29.13 | -0.95% | 1.15 | 0.44% |
| 2025-10-28 | 28.70 | 29.78 | 28.63 | 29.41 | +2.47% | 1.70 | 0.65% |
| 2025-10-27 | 28.82 | 29.18 | 28.44 | 28.70 | +1.20% | 1.49 | 0.58% |
| 2025-10-24 | 28.86 | 29.27 | 28.16 | 28.36 | -3.64% | 1.80 | 0.71% |