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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.39 | 27.92 | 27.05 | 27.49 | -0.47% | 1.68 | 0.69% |
| 2025-09-16 | 27.62 | 27.94 | 27.27 | 27.62 | +0.07% | 1.15 | 0.47% |
| 2025-09-15 | 28.02 | 28.25 | 27.05 | 27.60 | -1.85% | 1.75 | 0.72% |
| 2025-09-12 | 28.30 | 28.87 | 27.85 | 28.12 | +0.61% | 1.67 | 0.66% |
| 2025-09-11 | 27.54 | 28.06 | 27.25 | 27.95 | +1.64% | 1.32 | 0.53% |
| 2025-09-10 | 27.18 | 27.88 | 27.18 | 27.50 | +1.18% | 1.36 | 0.55% |
| 2025-09-09 | 27.64 | 27.74 | 26.92 | 27.18 | -1.63% | 1.49 | 0.61% |
| 2025-09-08 | 28.71 | 28.86 | 27.43 | 27.63 | -2.13% | 2.47 | 0.99% |
| 2025-09-05 | 27.07 | 28.23 | 27.07 | 28.23 | +4.79% | 1.97 | 0.80% |
| 2025-09-04 | 28.08 | 28.37 | 26.60 | 26.94 | -4.06% | 2.53 | 1.04% |
| 2025-09-03 | 28.12 | 28.88 | 27.91 | 28.08 | -0.07% | 1.75 | 0.69% |
| 2025-09-02 | 29.13 | 29.46 | 27.85 | 28.10 | -3.80% | 2.71 | 1.07% |
| 2025-09-01 | 28.19 | 29.98 | 27.88 | 29.21 | +1.92% | 2.75 | 1.06% |
| 2025-08-29 | 28.70 | 29.17 | 28.30 | 28.66 | -1.44% | 2.74 | 1.07% |
| 2025-08-28 | 28.02 | 30.65 | 26.88 | 29.08 | -2.32% | 4.94 | 1.96% |
| 2025-08-27 | 29.98 | 31.38 | 29.77 | 29.77 | -10.01% | 4.90 | 1.83% |
| 2025-08-26 | 29.77 | 33.08 | 29.21 | 33.08 | +10.01% | 4.85 | 1.74% |
| 2025-08-25 | 27.52 | 30.13 | 27.01 | 30.07 | +9.27% | 3.64 | 1.41% |
| 2025-08-22 | 26.09 | 27.92 | 26.08 | 27.52 | +5.89% | 2.68 | 1.10% |
| 2025-08-21 | 26.20 | 26.50 | 25.69 | 25.99 | -1.03% | 2.49 | 1.07% |