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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.31 | 2.33 | 2.29 | 2.32 | 0.00% | 1.63 | 1.03% |
| 2025-08-19 | 2.32 | 2.34 | 2.31 | 2.32 | +0.43% | 1.56 | 0.97% |
| 2025-08-18 | 2.32 | 2.33 | 2.30 | 2.31 | -0.43% | 1.62 | 1.02% |
| 2025-08-15 | 2.26 | 2.33 | 2.26 | 2.32 | +2.20% | 1.84 | 1.15% |
| 2025-08-14 | 2.31 | 2.34 | 2.27 | 2.27 | -1.30% | 1.80 | 1.13% |
| 2025-08-13 | 2.32 | 2.34 | 2.29 | 2.30 | -0.43% | 1.54 | 0.97% |
| 2025-08-12 | 2.31 | 2.33 | 2.30 | 2.31 | -0.43% | 0.82 | 0.52% |
| 2025-08-11 | 2.30 | 2.33 | 2.29 | 2.32 | +1.31% | 1.12 | 0.70% |
| 2025-08-08 | 2.30 | 2.31 | 2.28 | 2.29 | -0.87% | 0.72 | 0.45% |
| 2025-08-07 | 2.29 | 2.31 | 2.27 | 2.31 | +1.32% | 1.04 | 0.66% |
| 2025-08-06 | 2.27 | 2.30 | 2.25 | 2.28 | +0.44% | 1.10 | 0.70% |
| 2025-08-05 | 2.27 | 2.29 | 2.26 | 2.27 | +0.44% | 1.08 | 0.69% |
| 2025-08-04 | 2.26 | 2.27 | 2.24 | 2.26 | 0.00% | 0.70 | 0.45% |
| 2025-08-01 | 2.28 | 2.29 | 2.24 | 2.26 | -1.31% | 1.50 | 0.96% |
| 2025-07-31 | 2.36 | 2.37 | 2.27 | 2.29 | -2.97% | 2.07 | 1.30% |
| 2025-07-30 | 2.38 | 2.41 | 2.35 | 2.36 | -1.26% | 1.84 | 1.12% |
| 2025-07-29 | 2.38 | 2.40 | 2.37 | 2.39 | 0.00% | 1.50 | 0.91% |
| 2025-07-28 | 2.38 | 2.42 | 2.35 | 2.39 | +0.84% | 1.74 | 1.06% |
| 2025-07-25 | 2.40 | 2.41 | 2.37 | 2.37 | -1.25% | 1.75 | 1.06% |
| 2025-07-24 | 2.36 | 2.43 | 2.35 | 2.40 | +1.69% | 2.52 | 1.52% |