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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.65 | 2.75 | 2.58 | 2.71 | +3.04% | 5.73 | 3.10% |
| 2025-11-19 | 2.72 | 2.75 | 2.60 | 2.63 | -3.31% | 3.64 | 1.99% |
| 2025-11-18 | 2.85 | 2.86 | 2.69 | 2.72 | -4.23% | 4.89 | 2.59% |
| 2025-11-17 | 2.78 | 2.90 | 2.77 | 2.84 | +1.79% | 5.01 | 2.56% |
| 2025-11-14 | 2.80 | 2.92 | 2.78 | 2.79 | -1.06% | 5.93 | 3.03% |
| 2025-11-13 | 2.78 | 2.84 | 2.74 | 2.82 | +0.36% | 7.89 | 4.09% |
| 2025-11-12 | 2.91 | 2.92 | 2.79 | 2.81 | -4.10% | 13.25 | 6.78% |
| 2025-11-11 | 2.71 | 2.93 | 2.69 | 2.93 | +10.15% | 9.73 | 4.89% |
| 2025-11-10 | 2.48 | 2.66 | 2.48 | 2.66 | +9.92% | 6.76 | 3.74% |
| 2025-11-07 | 2.40 | 2.46 | 2.39 | 2.42 | +0.41% | 1.44 | 0.86% |
| 2025-11-06 | 2.43 | 2.43 | 2.39 | 2.41 | -0.41% | 1.33 | 0.80% |
| 2025-11-05 | 2.38 | 2.44 | 2.37 | 2.42 | +1.68% | 1.96 | 1.17% |
| 2025-11-04 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 1.51 | 0.91% |
| 2025-11-03 | 2.40 | 2.44 | 2.37 | 2.40 | +0.84% | 1.59 | 0.96% |
| 2025-10-31 | 2.39 | 2.42 | 2.37 | 2.38 | 0.00% | 1.58 | 0.95% |
| 2025-10-30 | 2.39 | 2.40 | 2.37 | 2.38 | -0.42% | 1.14 | 0.69% |
| 2025-10-29 | 2.40 | 2.41 | 2.36 | 2.39 | -0.83% | 1.39 | 0.84% |
| 2025-10-28 | 2.43 | 2.43 | 2.40 | 2.41 | -0.41% | 0.92 | 0.56% |
| 2025-10-27 | 2.43 | 2.44 | 2.41 | 2.42 | -0.41% | 1.32 | 0.79% |
| 2025-10-24 | 2.47 | 2.51 | 2.42 | 2.43 | -2.41% | 2.05 | 1.22% |