陕国投A sz.000563
3.03
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.03 | 3.05 | 3.01 | 3.03 | 0.00% | 0.87 | 0.56% |
| 2026-05-22 | 3.05 | 3.06 | 3.01 | 3.03 | -0.98% | 1.07 | 0.69% |
| 2026-05-21 | 3.07 | 3.12 | 3.05 | 3.06 | -0.33% | 1.31 | 0.83% |
| 2026-05-20 | 3.09 | 3.09 | 3.05 | 3.07 | -0.97% | 0.71 | 0.45% |
| 2026-05-19 | 3.06 | 3.11 | 3.05 | 3.10 | +0.98% | 1.06 | 0.67% |
| 2026-05-18 | 3.08 | 3.08 | 3.05 | 3.07 | -0.32% | 0.97 | 0.62% |
| 2026-05-15 | 3.12 | 3.14 | 3.05 | 3.08 | -1.28% | 1.71 | 1.08% |
| 2026-05-14 | 3.19 | 3.20 | 3.12 | 3.12 | -2.19% | 1.90 | 1.18% |
| 2026-05-13 | 3.22 | 3.23 | 3.18 | 3.19 | -1.24% | 1.95 | 1.20% |
| 2026-05-12 | 3.26 | 3.27 | 3.22 | 3.23 | -0.92% | 1.64 | 0.99% |
| 2026-05-11 | 3.25 | 3.27 | 3.22 | 3.26 | +0.31% | 1.55 | 0.93% |
| 2026-05-08 | 3.25 | 3.27 | 3.24 | 3.25 | 0.00% | 1.14 | 0.69% |
| 2026-05-07 | 3.27 | 3.28 | 3.24 | 3.25 | -0.61% | 1.21 | 0.72% |
| 2026-05-06 | 3.27 | 3.29 | 3.25 | 3.27 | +0.31% | 1.69 | 1.01% |
| 2026-04-30 | 3.26 | 3.30 | 3.25 | 3.26 | -0.31% | 1.37 | 0.82% |
| 2026-04-29 | 3.25 | 3.28 | 3.24 | 3.27 | +0.93% | 1.35 | 0.81% |
| 2026-04-28 | 3.23 | 3.27 | 3.22 | 3.24 | +0.62% | 1.39 | 0.84% |
| 2026-04-27 | 3.28 | 3.28 | 3.18 | 3.22 | -2.67% | 2.39 | 1.42% |
| 2026-04-24 | 3.32 | 3.33 | 3.29 | 3.31 | -0.59% | 1.37 | 0.80% |
| 2026-04-23 | 3.33 | 3.35 | 3.30 | 3.33 | -0.29% | 1.41 | 0.82% |