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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.54 | 2.64 | 2.52 | 2.59 | +1.57% | 2.23 | 1.25% |
| 2026-01-16 | 2.65 | 2.66 | 2.54 | 2.55 | -3.77% | 2.74 | 1.54% |
| 2026-01-15 | 2.56 | 2.70 | 2.55 | 2.65 | +3.11% | 4.35 | 2.40% |
| 2026-01-14 | 2.60 | 2.63 | 2.53 | 2.57 | -1.53% | 2.98 | 1.67% |
| 2026-01-13 | 2.59 | 2.62 | 2.57 | 2.61 | +0.77% | 2.93 | 1.64% |
| 2026-01-12 | 2.60 | 2.62 | 2.56 | 2.59 | -0.38% | 1.87 | 1.05% |
| 2026-01-09 | 2.59 | 2.63 | 2.56 | 2.60 | 0.00% | 1.86 | 1.04% |
| 2026-01-08 | 2.56 | 2.63 | 2.54 | 2.60 | +1.56% | 2.14 | 1.20% |
| 2026-01-07 | 2.58 | 2.61 | 2.55 | 2.56 | -0.78% | 1.66 | 0.93% |
| 2026-01-06 | 2.52 | 2.60 | 2.51 | 2.58 | +2.38% | 2.67 | 1.51% |
| 2026-01-05 | 2.48 | 2.56 | 2.48 | 2.52 | +1.61% | 2.41 | 1.38% |
| 2025-12-31 | 2.49 | 2.50 | 2.46 | 2.48 | 0.00% | 1.77 | 1.04% |
| 2025-12-30 | 2.50 | 2.51 | 2.47 | 2.48 | -1.20% | 1.66 | 0.97% |
| 2025-12-29 | 2.52 | 2.53 | 2.50 | 2.51 | -0.79% | 1.48 | 0.86% |
| 2025-12-26 | 2.59 | 2.59 | 2.50 | 2.53 | -2.32% | 3.20 | 1.83% |
| 2025-12-25 | 2.55 | 2.64 | 2.54 | 2.59 | +1.97% | 2.52 | 1.41% |
| 2025-12-24 | 2.52 | 2.56 | 2.51 | 2.54 | +0.79% | 1.52 | 0.87% |
| 2025-12-23 | 2.57 | 2.58 | 2.51 | 2.52 | -2.33% | 2.25 | 1.29% |
| 2025-12-22 | 2.65 | 2.67 | 2.56 | 2.58 | -3.37% | 3.67 | 2.05% |
| 2025-12-19 | 2.53 | 2.76 | 2.52 | 2.67 | +5.95% | 5.52 | 3.00% |