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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.39 | 2.43 | 2.35 | 2.36 | -0.84% | 2.32 | 1.41% |
| 2025-07-22 | 2.35 | 2.38 | 2.31 | 2.38 | +2.15% | 1.95 | 1.20% |
| 2025-07-21 | 2.32 | 2.36 | 2.31 | 2.33 | +0.43% | 1.32 | 0.82% |
| 2025-07-18 | 2.31 | 2.32 | 2.30 | 2.32 | +0.87% | 0.76 | 0.48% |
| 2025-07-17 | 2.32 | 2.33 | 2.29 | 2.30 | -0.43% | 0.93 | 0.58% |
| 2025-07-16 | 2.32 | 2.34 | 2.30 | 2.31 | -0.43% | 1.13 | 0.70% |
| 2025-07-15 | 2.35 | 2.35 | 2.28 | 2.32 | -1.69% | 1.54 | 0.97% |
| 2025-07-14 | 2.38 | 2.40 | 2.34 | 2.36 | -1.26% | 1.30 | 0.80% |
| 2025-07-11 | 2.40 | 2.42 | 2.38 | 2.39 | 0.00% | 1.72 | 1.05% |
| 2025-07-10 | 2.30 | 2.40 | 2.29 | 2.39 | +3.91% | 2.74 | 1.69% |
| 2025-07-09 | 2.30 | 2.32 | 2.29 | 2.30 | 0.00% | 0.87 | 0.55% |
| 2025-07-08 | 2.28 | 2.31 | 2.26 | 2.30 | +1.32% | 1.24 | 0.79% |
| 2025-07-07 | 2.24 | 2.31 | 2.24 | 2.27 | +1.34% | 1.41 | 0.89% |
| 2025-07-04 | 2.26 | 2.27 | 2.24 | 2.24 | -0.89% | 0.73 | 0.47% |
| 2025-07-03 | 2.27 | 2.29 | 2.25 | 2.26 | -0.44% | 0.78 | 0.50% |
| 2025-07-02 | 2.24 | 2.27 | 2.23 | 2.27 | +1.34% | 1.03 | 0.66% |
| 2025-07-01 | 2.25 | 2.26 | 2.22 | 2.24 | -0.44% | 0.63 | 0.41% |
| 2025-06-30 | 2.25 | 2.26 | 2.24 | 2.25 | +0.45% | 0.59 | 0.38% |
| 2025-06-27 | 2.24 | 2.28 | 2.24 | 2.24 | 0.00% | 0.90 | 0.58% |
| 2025-06-26 | 2.26 | 2.27 | 2.24 | 2.24 | -0.89% | 0.75 | 0.48% |