大悦城 sz.000031
2.66
+0.76%
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 | 3.20 | 3.24 | 3.09 | 3.18 | -0.62% | 0.86 | 0.63% |
| 2025-11-19 | 3.30 | 3.35 | 3.17 | 3.20 | -3.61% | 0.78 | 0.56% |
| 2025-11-18 | 3.40 | 3.41 | 3.26 | 3.32 | -2.64% | 1.07 | 0.76% |
| 2025-11-17 | 3.35 | 3.42 | 3.29 | 3.41 | +2.40% | 1.07 | 0.74% |
| 2025-11-14 | 3.30 | 3.37 | 3.29 | 3.33 | +0.60% | 0.95 | 0.66% |
| 2025-11-13 | 3.33 | 3.33 | 3.26 | 3.31 | -0.60% | 0.80 | 0.57% |
| 2025-11-12 | 3.33 | 3.34 | 3.24 | 3.33 | +2.15% | 1.48 | 1.05% |
| 2025-11-11 | 3.08 | 3.30 | 3.08 | 3.26 | +5.84% | 2.02 | 1.46% |
| 2025-11-10 | 3.02 | 3.08 | 2.99 | 3.08 | +2.67% | 0.79 | 0.60% |
| 2025-11-07 | 3.00 | 3.04 | 2.99 | 3.00 | 0.00% | 0.37 | 0.28% |
| 2025-11-06 | 3.02 | 3.03 | 2.98 | 3.00 | -0.33% | 0.39 | 0.30% |
| 2025-11-05 | 2.94 | 3.04 | 2.92 | 3.01 | +2.03% | 0.64 | 0.50% |
| 2025-11-04 | 2.96 | 2.97 | 2.93 | 2.95 | -0.34% | 0.68 | 0.53% |
| 2025-11-03 | 2.99 | 2.99 | 2.94 | 2.96 | -0.34% | 0.79 | 0.62% |
| 2025-10-31 | 3.04 | 3.08 | 2.97 | 2.97 | -2.62% | 1.17 | 0.91% |
| 2025-10-30 | 3.22 | 3.24 | 3.05 | 3.05 | -7.01% | 1.84 | 1.37% |
| 2025-10-29 | 3.18 | 3.44 | 3.13 | 3.28 | +2.82% | 1.62 | 1.16% |
| 2025-10-28 | 3.23 | 3.24 | 3.18 | 3.19 | -0.93% | 0.62 | 0.45% |
| 2025-10-27 | 3.25 | 3.26 | 3.20 | 3.22 | -0.92% | 0.70 | 0.51% |
| 2025-10-24 | 3.37 | 3.39 | 3.24 | 3.25 | -3.56% | 0.92 | 0.65% |