华侨城A sz.000069
1.97
+1.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.94 | 1.99 | 1.94 | 1.97 | +1.03% | 0.72 | 0.53% |
| 2026-05-22 | 1.96 | 1.97 | 1.93 | 1.95 | -0.51% | 0.77 | 0.57% |
| 2026-05-21 | 2.03 | 2.05 | 1.94 | 1.96 | -3.45% | 1.08 | 0.79% |
| 2026-05-20 | 2.08 | 2.08 | 2.00 | 2.03 | -2.40% | 0.88 | 0.63% |
| 2026-05-19 | 2.07 | 2.10 | 2.06 | 2.08 | +0.48% | 0.75 | 0.52% |
| 2026-05-18 | 2.09 | 2.09 | 2.04 | 2.07 | -1.43% | 0.94 | 0.67% |
| 2026-05-15 | 2.14 | 2.14 | 2.08 | 2.10 | -1.87% | 1.03 | 0.71% |
| 2026-05-14 | 2.23 | 2.23 | 2.14 | 2.14 | -3.60% | 1.57 | 1.05% |
| 2026-05-13 | 2.27 | 2.28 | 2.21 | 2.22 | -2.63% | 1.24 | 0.81% |
| 2026-05-12 | 2.28 | 2.30 | 2.24 | 2.28 | 0.00% | 1.26 | 0.81% |
| 2026-05-11 | 2.25 | 2.31 | 2.23 | 2.28 | +0.89% | 1.89 | 1.20% |
| 2026-05-08 | 2.23 | 2.28 | 2.22 | 2.26 | +1.35% | 1.19 | 0.76% |
| 2026-05-07 | 2.27 | 2.29 | 2.23 | 2.23 | -1.76% | 1.10 | 0.71% |
| 2026-05-06 | 2.27 | 2.30 | 2.23 | 2.27 | +0.44% | 1.39 | 0.89% |
| 2026-04-30 | 2.25 | 2.28 | 2.21 | 2.26 | +0.44% | 1.54 | 0.99% |
| 2026-04-29 | 2.17 | 2.27 | 2.17 | 2.25 | +3.69% | 1.73 | 1.12% |
| 2026-04-28 | 2.18 | 2.20 | 2.16 | 2.17 | -0.46% | 0.58 | 0.39% |
| 2026-04-27 | 2.16 | 2.18 | 2.14 | 2.18 | +0.93% | 0.50 | 0.33% |
| 2026-04-24 | 2.16 | 2.18 | 2.14 | 2.16 | -0.46% | 0.50 | 0.34% |
| 2026-04-23 | 2.20 | 2.20 | 2.16 | 2.17 | -1.36% | 0.82 | 0.55% |