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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.34 | 2.37 | 2.33 | 2.36 | +1.29% | 0.52 | 0.32% |
| 2025-05-26 | 2.33 | 2.35 | 2.32 | 2.33 | 0.00% | 0.36 | 0.22% |
| 2025-05-23 | 2.35 | 2.37 | 2.33 | 2.33 | -1.27% | 0.67 | 0.41% |
| 2025-05-22 | 2.38 | 2.39 | 2.35 | 2.36 | -0.84% | 0.58 | 0.36% |
| 2025-05-21 | 2.39 | 2.41 | 2.38 | 2.38 | -0.83% | 0.51 | 0.31% |
| 2025-05-20 | 2.42 | 2.42 | 2.38 | 2.40 | -0.41% | 0.67 | 0.41% |
| 2025-05-19 | 2.39 | 2.44 | 2.38 | 2.41 | +1.26% | 0.81 | 0.49% |
| 2025-05-16 | 2.41 | 2.42 | 2.37 | 2.38 | -0.83% | 0.64 | 0.39% |
| 2025-05-15 | 2.40 | 2.44 | 2.40 | 2.40 | 0.00% | 1.09 | 0.66% |
| 2025-05-14 | 2.37 | 2.42 | 2.36 | 2.40 | +0.84% | 0.95 | 0.58% |
| 2025-05-13 | 2.37 | 2.39 | 2.36 | 2.38 | +0.85% | 0.75 | 0.46% |
| 2025-05-12 | 2.36 | 2.37 | 2.35 | 2.36 | +0.43% | 0.70 | 0.43% |
| 2025-05-09 | 2.39 | 2.39 | 2.35 | 2.35 | -1.67% | 0.72 | 0.44% |
| 2025-05-08 | 2.38 | 2.41 | 2.37 | 2.39 | 0.00% | 0.85 | 0.52% |
| 2025-05-07 | 2.42 | 2.46 | 2.38 | 2.39 | +0.42% | 1.18 | 0.71% |
| 2025-05-06 | 2.37 | 2.38 | 2.36 | 2.38 | +0.85% | 0.77 | 0.47% |