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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.66 | 2.66 | 2.59 | 2.62 | -0.76% | 1.20 | 0.66% |
| 2026-02-13 | 2.67 | 2.68 | 2.63 | 2.64 | -0.75% | 1.07 | 0.58% |
| 2026-02-12 | 2.70 | 2.73 | 2.66 | 2.66 | -1.12% | 1.26 | 0.68% |
| 2026-02-11 | 2.72 | 2.73 | 2.69 | 2.69 | -1.47% | 1.28 | 0.68% |
| 2026-02-10 | 2.80 | 2.80 | 2.71 | 2.73 | -2.15% | 1.51 | 0.80% |
| 2026-02-09 | 2.74 | 2.80 | 2.71 | 2.79 | +2.95% | 2.00 | 1.04% |
| 2026-02-06 | 2.75 | 2.76 | 2.70 | 2.71 | -2.17% | 1.55 | 0.82% |
| 2026-02-05 | 2.78 | 2.81 | 2.73 | 2.77 | -0.36% | 2.38 | 1.25% |
| 2026-02-04 | 2.59 | 2.79 | 2.57 | 2.78 | +6.92% | 3.88 | 2.08% |
| 2026-02-03 | 2.61 | 2.67 | 2.57 | 2.60 | +0.39% | 1.81 | 1.01% |
| 2026-02-02 | 2.68 | 2.73 | 2.58 | 2.59 | -5.47% | 2.80 | 1.53% |
| 2026-01-30 | 2.81 | 2.83 | 2.71 | 2.74 | -3.18% | 2.79 | 1.46% |
| 2026-01-29 | 2.77 | 2.87 | 2.74 | 2.83 | +2.17% | 3.36 | 1.73% |
| 2026-01-28 | 2.67 | 2.81 | 2.67 | 2.77 | +3.75% | 3.40 | 1.79% |
| 2026-01-27 | 2.72 | 2.74 | 2.65 | 2.67 | -1.84% | 1.85 | 1.00% |
| 2026-01-26 | 2.73 | 2.78 | 2.69 | 2.72 | -0.73% | 2.19 | 1.16% |
| 2026-01-23 | 2.70 | 2.75 | 2.69 | 2.74 | +1.48% | 2.04 | 1.09% |
| 2026-01-22 | 2.68 | 2.72 | 2.65 | 2.70 | +0.37% | 1.77 | 0.95% |
| 2026-01-21 | 2.70 | 2.72 | 2.68 | 2.69 | -0.74% | 2.11 | 1.13% |
| 2026-01-20 | 2.59 | 2.75 | 2.58 | 2.71 | +4.63% | 5.24 | 2.82% |