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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.63 | 3.69 | 3.61 | 3.61 | -0.80% | 4.22 | 2.20% |
| 2025-07-22 | 3.64 | 3.65 | 3.58 | 3.64 | -0.27% | 3.19 | 1.68% |
| 2025-07-21 | 3.62 | 3.65 | 3.60 | 3.65 | +1.08% | 3.34 | 1.75% |
| 2025-07-18 | 3.61 | 3.64 | 3.60 | 3.61 | 0.00% | 2.79 | 1.47% |
| 2025-07-17 | 3.61 | 3.66 | 3.60 | 3.61 | -0.27% | 3.02 | 1.59% |
| 2025-07-16 | 3.61 | 3.63 | 3.57 | 3.62 | +0.54% | 2.59 | 1.37% |
| 2025-07-15 | 3.65 | 3.66 | 3.57 | 3.60 | -1.07% | 3.45 | 1.82% |
| 2025-07-14 | 3.77 | 3.79 | 3.63 | 3.64 | -3.11% | 5.59 | 2.90% |
| 2025-07-11 | 3.72 | 3.82 | 3.64 | 3.76 | +1.05% | 9.35 | 4.75% |
| 2025-07-10 | 3.58 | 3.83 | 3.58 | 3.72 | +2.96% | 8.74 | 4.47% |
| 2025-07-09 | 3.51 | 3.72 | 3.51 | 3.61 | +2.77% | 9.18 | 4.82% |
| 2025-07-08 | 3.47 | 3.53 | 3.46 | 3.51 | +1.40% | 3.01 | 1.64% |
| 2025-07-07 | 3.45 | 3.49 | 3.44 | 3.47 | +0.28% | 1.97 | 1.08% |
| 2025-07-04 | 3.47 | 3.50 | 3.44 | 3.46 | 0.00% | 2.80 | 1.54% |
| 2025-07-03 | 3.46 | 3.47 | 3.43 | 3.46 | +0.28% | 1.87 | 1.03% |
| 2025-07-02 | 3.45 | 3.49 | 3.43 | 3.45 | 0.00% | 2.19 | 1.21% |
| 2025-07-01 | 3.47 | 3.49 | 3.43 | 3.45 | -0.84% | 2.59 | 1.43% |
| 2025-06-30 | 3.52 | 3.53 | 3.46 | 3.47 | -1.65% | 3.80 | 2.07% |
| 2025-06-27 | 3.53 | 3.65 | 3.50 | 3.53 | +0.83% | 5.99 | 3.20% |
| 2025-06-26 | 3.56 | 3.58 | 3.48 | 3.50 | -2.17% | 6.71 | 3.62% |