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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.52 | 2.54 | 2.44 | 2.49 | -0.80% | 1.91 | 1.12% |
| 2025-10-22 | 2.46 | 2.53 | 2.45 | 2.51 | +1.62% | 2.62 | 1.51% |
| 2025-10-21 | 2.42 | 2.49 | 2.40 | 2.47 | +2.49% | 2.09 | 1.24% |
| 2025-10-20 | 2.42 | 2.44 | 2.40 | 2.41 | 0.00% | 1.44 | 0.86% |
| 2025-10-17 | 2.47 | 2.51 | 2.39 | 2.41 | -2.43% | 2.33 | 1.38% |
| 2025-10-16 | 2.50 | 2.51 | 2.45 | 2.47 | -1.20% | 1.71 | 1.00% |
| 2025-10-15 | 2.54 | 2.57 | 2.48 | 2.50 | -1.57% | 2.34 | 1.35% |
| 2025-10-14 | 2.55 | 2.61 | 2.53 | 2.54 | -0.78% | 2.57 | 1.45% |
| 2025-10-13 | 2.54 | 2.59 | 2.51 | 2.56 | -1.92% | 2.22 | 1.27% |
| 2025-10-10 | 2.56 | 2.64 | 2.55 | 2.61 | +1.56% | 3.31 | 1.85% |
| 2025-10-09 | 2.65 | 2.66 | 2.52 | 2.57 | -3.02% | 3.48 | 1.97% |
| 2025-09-30 | 2.60 | 2.68 | 2.56 | 2.65 | +2.71% | 3.64 | 2.00% |
| 2025-09-29 | 2.54 | 2.64 | 2.48 | 2.58 | +1.18% | 3.09 | 1.76% |
| 2025-09-26 | 2.51 | 2.64 | 2.48 | 2.55 | +1.19% | 3.83 | 2.16% |
| 2025-09-25 | 2.56 | 2.56 | 2.48 | 2.52 | -1.56% | 2.90 | 1.67% |
| 2025-09-24 | 2.54 | 2.63 | 2.51 | 2.56 | +0.39% | 4.25 | 2.39% |
| 2025-09-23 | 2.65 | 2.68 | 2.46 | 2.55 | -5.56% | 8.27 | 4.71% |
| 2025-09-22 | 2.48 | 2.75 | 2.42 | 2.70 | +8.00% | 11.99 | 6.46% |
| 2025-09-19 | 2.49 | 2.52 | 2.39 | 2.50 | +0.40% | 3.81 | 2.25% |
| 2025-09-18 | 2.56 | 2.58 | 2.46 | 2.49 | -3.49% | 3.94 | 2.26% |