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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.40 | 31.40 | 29.11 | 29.43 | +1.98% | 2.36 | 0.89% |
| 2025-10-22 | 27.40 | 29.37 | 27.20 | 28.86 | +5.06% | 2.46 | 0.97% |
| 2025-10-21 | 26.90 | 28.29 | 26.70 | 27.47 | -6.98% | 2.80 | 1.15% |
| 2025-10-20 | 29.00 | 29.68 | 28.51 | 29.53 | +3.25% | 1.41 | 0.54% |
| 2025-10-17 | 29.00 | 29.38 | 28.55 | 28.60 | -1.65% | 0.96 | 0.37% |
| 2025-10-16 | 29.12 | 29.88 | 28.84 | 29.08 | -0.65% | 1.20 | 0.46% |
| 2025-10-15 | 29.16 | 29.32 | 28.42 | 29.27 | +1.11% | 1.29 | 0.50% |
| 2025-10-14 | 30.02 | 30.49 | 28.88 | 28.95 | -2.43% | 1.98 | 0.75% |
| 2025-10-13 | 28.66 | 30.80 | 28.40 | 29.67 | +0.37% | 2.19 | 0.82% |
| 2025-10-10 | 29.51 | 30.35 | 29.18 | 29.56 | -2.18% | 2.62 | 0.99% |
| 2025-10-09 | 33.00 | 33.19 | 30.22 | 30.22 | -10.01% | 3.48 | 1.26% |
| 2025-09-30 | 31.76 | 34.00 | 31.26 | 33.58 | +5.60% | 4.43 | 1.50% |
| 2025-09-29 | 30.80 | 32.38 | 29.82 | 31.80 | +3.82% | 3.35 | 1.22% |
| 2025-09-26 | 29.85 | 31.50 | 29.20 | 30.63 | +4.04% | 3.66 | 1.34% |
| 2025-09-25 | 28.75 | 29.90 | 28.40 | 29.44 | +2.69% | 2.99 | 1.15% |
| 2025-09-24 | 28.49 | 29.45 | 28.30 | 28.67 | +0.46% | 2.73 | 1.06% |
| 2025-09-23 | 28.09 | 28.79 | 27.26 | 28.54 | +1.57% | 1.84 | 0.74% |
| 2025-09-22 | 28.10 | 28.27 | 27.41 | 28.10 | -0.85% | 1.44 | 0.58% |
| 2025-09-19 | 27.88 | 29.10 | 27.36 | 28.34 | +1.61% | 2.12 | 0.84% |
| 2025-09-18 | 27.50 | 29.35 | 27.39 | 27.89 | +1.46% | 3.20 | 1.26% |