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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.25 | 2.27 | 2.23 | 2.26 | +0.44% | 0.94 | 0.60% |
| 2025-06-24 | 2.23 | 2.27 | 2.23 | 2.25 | +0.90% | 1.59 | 1.03% |
| 2025-06-23 | 2.21 | 2.24 | 2.18 | 2.23 | +0.45% | 0.58 | 0.38% |
| 2025-06-20 | 2.22 | 2.24 | 2.22 | 2.22 | -0.45% | 0.42 | 0.28% |
| 2025-06-19 | 2.27 | 2.27 | 2.22 | 2.23 | -1.33% | 0.63 | 0.41% |
| 2025-06-18 | 2.29 | 2.30 | 2.26 | 2.26 | -1.74% | 0.55 | 0.35% |
| 2025-06-17 | 2.32 | 2.32 | 2.29 | 2.30 | -0.43% | 0.55 | 0.34% |
| 2025-06-16 | 2.27 | 2.33 | 2.27 | 2.31 | +1.76% | 1.34 | 0.84% |
| 2025-06-13 | 2.30 | 2.30 | 2.25 | 2.27 | -1.30% | 1.61 | 1.03% |
| 2025-06-12 | 2.31 | 2.31 | 2.28 | 2.30 | -0.43% | 0.88 | 0.56% |
| 2025-06-11 | 2.31 | 2.33 | 2.30 | 2.31 | +0.43% | 0.69 | 0.43% |
| 2025-06-10 | 2.33 | 2.34 | 2.29 | 2.30 | -1.29% | 1.11 | 0.70% |
| 2025-06-09 | 2.33 | 2.34 | 2.32 | 2.33 | -0.43% | 0.83 | 0.51% |
| 2025-06-06 | 2.34 | 2.36 | 2.33 | 2.34 | -0.43% | 0.67 | 0.42% |
| 2025-06-05 | 2.36 | 2.38 | 2.33 | 2.35 | -0.42% | 0.75 | 0.46% |
| 2025-06-04 | 2.34 | 2.38 | 2.33 | 2.36 | +1.29% | 0.63 | 0.39% |
| 2025-06-03 | 2.36 | 2.37 | 2.33 | 2.33 | -1.69% | 0.75 | 0.46% |
| 2025-05-30 | 2.37 | 2.38 | 2.35 | 2.37 | 0.00% | 0.52 | 0.32% |
| 2025-05-29 | 2.35 | 2.37 | 2.33 | 2.37 | +0.85% | 0.44 | 0.27% |
| 2025-05-28 | 2.36 | 2.36 | 2.34 | 2.35 | -0.42% | 0.28 | 0.17% |