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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.55 | 2.59 | 2.51 | 2.52 | -1.56% | 1.87 | 1.07% |
| 2025-12-17 | 2.54 | 2.59 | 2.49 | 2.56 | +0.79% | 2.04 | 1.16% |
| 2025-12-16 | 2.55 | 2.58 | 2.52 | 2.54 | -1.17% | 1.91 | 1.09% |
| 2025-12-15 | 2.45 | 2.59 | 2.43 | 2.57 | +4.47% | 2.98 | 1.71% |
| 2025-12-12 | 2.48 | 2.50 | 2.46 | 2.46 | 0.00% | 1.20 | 0.70% |
| 2025-12-11 | 2.54 | 2.54 | 2.45 | 2.46 | -3.53% | 2.14 | 1.25% |
| 2025-12-10 | 2.47 | 2.59 | 2.46 | 2.55 | +2.82% | 2.86 | 1.63% |
| 2025-12-09 | 2.54 | 2.55 | 2.47 | 2.48 | -2.75% | 1.73 | 1.01% |
| 2025-12-08 | 2.56 | 2.58 | 2.53 | 2.55 | -0.39% | 1.49 | 0.85% |
| 2025-12-05 | 2.53 | 2.57 | 2.50 | 2.56 | +0.79% | 1.56 | 0.89% |
| 2025-12-04 | 2.63 | 2.65 | 2.52 | 2.54 | -3.79% | 3.45 | 1.95% |
| 2025-12-03 | 2.73 | 2.73 | 2.63 | 2.64 | -2.94% | 2.24 | 1.22% |
| 2025-12-02 | 2.65 | 2.80 | 2.61 | 2.72 | +2.26% | 3.22 | 1.73% |
| 2025-12-01 | 2.65 | 2.69 | 2.63 | 2.66 | 0.00% | 2.01 | 1.10% |
| 2025-11-28 | 2.63 | 2.66 | 2.57 | 2.66 | +1.14% | 2.02 | 1.12% |
| 2025-11-27 | 2.66 | 2.68 | 2.55 | 2.63 | -1.87% | 2.67 | 1.47% |
| 2025-11-26 | 2.70 | 2.74 | 2.66 | 2.68 | -1.11% | 2.30 | 1.24% |
| 2025-11-25 | 2.66 | 2.77 | 2.61 | 2.71 | +1.88% | 3.68 | 1.97% |
| 2025-11-24 | 2.68 | 2.74 | 2.65 | 2.66 | -0.75% | 3.79 | 2.04% |
| 2025-11-21 | 2.66 | 2.82 | 2.64 | 2.68 | -1.11% | 6.12 | 3.26% |