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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.20 | 2.21 | 2.18 | 2.20 | 0.00% | 0.45 | 0.30% |
| 2026-04-21 | 2.22 | 2.24 | 2.19 | 2.20 | -0.90% | 0.69 | 0.45% |
| 2026-04-20 | 2.22 | 2.23 | 2.20 | 2.22 | -0.45% | 0.74 | 0.49% |
| 2026-04-17 | 2.22 | 2.25 | 2.20 | 2.23 | +0.45% | 1.01 | 0.66% |
| 2026-04-16 | 2.24 | 2.25 | 2.21 | 2.22 | -0.89% | 0.95 | 0.62% |
| 2026-04-15 | 2.29 | 2.29 | 2.23 | 2.24 | -1.75% | 1.01 | 0.65% |
| 2026-04-14 | 2.26 | 2.30 | 2.23 | 2.28 | +1.79% | 1.55 | 1.00% |
| 2026-04-13 | 2.21 | 2.27 | 2.20 | 2.24 | +0.45% | 1.00 | 0.65% |
| 2026-04-10 | 2.19 | 2.25 | 2.19 | 2.23 | +1.83% | 0.94 | 0.61% |
| 2026-04-09 | 2.22 | 2.23 | 2.18 | 2.19 | -2.23% | 0.77 | 0.51% |
| 2026-04-08 | 2.19 | 2.25 | 2.19 | 2.24 | +3.23% | 1.18 | 0.77% |
| 2026-04-07 | 2.16 | 2.18 | 2.15 | 2.17 | +0.46% | 0.54 | 0.36% |
| 2026-04-03 | 2.19 | 2.19 | 2.14 | 2.16 | -0.92% | 0.79 | 0.53% |
| 2026-04-02 | 2.21 | 2.22 | 2.17 | 2.18 | -1.36% | 0.76 | 0.50% |
| 2026-04-01 | 2.20 | 2.22 | 2.16 | 2.21 | +1.84% | 0.90 | 0.60% |
| 2026-03-31 | 2.18 | 2.25 | 2.17 | 2.17 | 0.00% | 1.02 | 0.67% |
| 2026-03-30 | 2.17 | 2.20 | 2.15 | 2.17 | -1.36% | 0.93 | 0.62% |
| 2026-03-27 | 2.16 | 2.20 | 2.15 | 2.20 | +0.92% | 0.76 | 0.50% |
| 2026-03-26 | 2.21 | 2.25 | 2.17 | 2.18 | -1.36% | 0.90 | 0.59% |
| 2026-03-25 | 2.17 | 2.22 | 2.15 | 2.21 | +2.31% | 1.16 | 0.77% |