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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.64 | 3.68 | 3.61 | 3.68 | +0.80% | 3.44 | 1.79% |
| 2025-08-19 | 3.64 | 3.68 | 3.60 | 3.65 | 0.00% | 4.04 | 2.11% |
| 2025-08-18 | 3.67 | 3.70 | 3.62 | 3.65 | 0.00% | 4.49 | 2.33% |
| 2025-08-15 | 3.53 | 3.66 | 3.51 | 3.65 | +3.02% | 5.40 | 2.85% |
| 2025-08-14 | 3.58 | 3.61 | 3.52 | 3.54 | -1.09% | 3.63 | 1.93% |
| 2025-08-13 | 3.56 | 3.60 | 3.52 | 3.58 | +0.82% | 3.73 | 1.99% |
| 2025-08-12 | 3.54 | 3.57 | 3.52 | 3.55 | +0.55% | 2.42 | 1.30% |
| 2025-08-11 | 3.50 | 3.54 | 3.49 | 3.53 | +0.83% | 2.14 | 1.15% |
| 2025-08-08 | 3.49 | 3.51 | 3.47 | 3.50 | +0.28% | 1.63 | 0.89% |
| 2025-08-07 | 3.51 | 3.53 | 3.48 | 3.49 | -0.83% | 1.83 | 0.99% |
| 2025-08-06 | 3.52 | 3.53 | 3.49 | 3.52 | -0.28% | 1.49 | 0.81% |
| 2025-08-05 | 3.48 | 3.53 | 3.48 | 3.53 | +1.11% | 2.04 | 1.10% |
| 2025-08-04 | 3.47 | 3.49 | 3.46 | 3.49 | +0.56% | 1.79 | 0.98% |
| 2025-08-01 | 3.47 | 3.50 | 3.46 | 3.47 | 0.00% | 1.62 | 0.89% |
| 2025-07-31 | 3.53 | 3.54 | 3.46 | 3.47 | -1.92% | 2.66 | 1.45% |
| 2025-07-30 | 3.58 | 3.60 | 3.52 | 3.54 | -1.35% | 2.56 | 1.37% |
| 2025-07-29 | 3.61 | 3.61 | 3.53 | 3.59 | -0.54% | 3.44 | 1.84% |
| 2025-07-28 | 3.63 | 3.67 | 3.60 | 3.61 | -0.54% | 3.14 | 1.65% |
| 2025-07-25 | 3.70 | 3.72 | 3.61 | 3.63 | -1.84% | 3.56 | 1.85% |
| 2025-07-24 | 3.61 | 3.70 | 3.60 | 3.70 | +2.43% | 4.69 | 2.43% |