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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.55 | 2.59 | 2.49 | 2.58 | -1.53% | 5.80 | 3.31% |
| 2025-09-16 | 2.48 | 2.71 | 2.47 | 2.62 | +5.65% | 7.14 | 4.02% |
| 2025-09-15 | 2.48 | 2.51 | 2.41 | 2.48 | 0.00% | 3.02 | 1.79% |
| 2025-09-12 | 2.40 | 2.50 | 2.39 | 2.48 | +3.33% | 4.26 | 2.51% |
| 2025-09-11 | 2.36 | 2.40 | 2.34 | 2.40 | +0.84% | 2.47 | 1.50% |
| 2025-09-10 | 2.34 | 2.38 | 2.34 | 2.38 | +1.71% | 2.45 | 1.50% |
| 2025-09-09 | 2.31 | 2.36 | 2.29 | 2.34 | +1.30% | 2.90 | 1.80% |
| 2025-09-08 | 2.27 | 2.35 | 2.27 | 2.31 | +2.67% | 3.45 | 2.16% |
| 2025-09-05 | 2.22 | 2.25 | 2.21 | 2.25 | +1.35% | 1.31 | 0.85% |
| 2025-09-04 | 2.22 | 2.24 | 2.21 | 2.22 | 0.00% | 1.57 | 1.02% |
| 2025-09-03 | 2.26 | 2.28 | 2.21 | 2.22 | -1.77% | 2.29 | 1.48% |
| 2025-09-02 | 2.27 | 2.29 | 2.23 | 2.26 | -0.44% | 2.39 | 1.53% |
| 2025-09-01 | 2.25 | 2.29 | 2.22 | 2.27 | +0.89% | 2.88 | 1.85% |
| 2025-08-29 | 2.30 | 2.33 | 2.25 | 2.25 | -1.75% | 3.89 | 2.48% |
| 2025-08-28 | 2.30 | 2.34 | 2.24 | 2.29 | -0.87% | 3.06 | 1.94% |
| 2025-08-27 | 2.39 | 2.40 | 2.30 | 2.31 | -3.75% | 3.26 | 2.01% |
| 2025-08-26 | 2.40 | 2.41 | 2.37 | 2.40 | -0.83% | 2.10 | 1.27% |
| 2025-08-25 | 2.33 | 2.48 | 2.32 | 2.42 | +3.86% | 6.45 | 3.88% |
| 2025-08-22 | 2.32 | 2.33 | 2.29 | 2.33 | +0.43% | 1.71 | 1.08% |
| 2025-08-21 | 2.32 | 2.34 | 2.31 | 2.32 | 0.00% | 1.82 | 1.14% |