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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.36 | 3.63 | 3.34 | 3.58 | +6.98% | 11.48 | 6.21% |
| 2025-06-24 | 3.27 | 3.36 | 3.26 | 3.35 | +2.38% | 2.17 | 1.24% |
| 2025-06-23 | 3.23 | 3.28 | 3.22 | 3.27 | +0.90% | 1.24 | 0.72% |
| 2025-06-20 | 3.24 | 3.26 | 3.23 | 3.24 | 0.00% | 1.02 | 0.60% |
| 2025-06-19 | 3.32 | 3.32 | 3.23 | 3.24 | -2.35% | 1.95 | 1.14% |
| 2025-06-18 | 3.36 | 3.37 | 3.31 | 3.32 | -1.45% | 1.41 | 0.81% |
| 2025-06-17 | 3.36 | 3.37 | 3.34 | 3.37 | +0.29% | 1.29 | 0.73% |
| 2025-06-16 | 3.32 | 3.36 | 3.32 | 3.36 | +1.17% | 1.73 | 0.99% |
| 2025-06-13 | 3.35 | 3.37 | 3.32 | 3.32 | -1.45% | 2.57 | 1.47% |
| 2025-06-12 | 3.35 | 3.39 | 3.34 | 3.37 | +0.29% | 1.58 | 0.89% |
| 2025-06-11 | 3.32 | 3.40 | 3.32 | 3.36 | +0.88% | 2.03 | 1.15% |
| 2025-06-10 | 3.36 | 3.36 | 3.30 | 3.33 | -0.87% | 1.62 | 0.93% |
| 2025-06-09 | 3.34 | 3.37 | 3.32 | 3.36 | +0.88% | 1.80 | 1.02% |
| 2025-06-06 | 3.34 | 3.37 | 3.31 | 3.33 | -0.58% | 1.76 | 1.00% |
| 2025-06-05 | 3.34 | 3.38 | 3.32 | 3.35 | +0.58% | 2.09 | 1.19% |
| 2025-06-04 | 3.33 | 3.35 | 3.30 | 3.33 | +0.59% | 1.88 | 1.08% |
| 2025-06-03 | 3.25 | 3.32 | 3.24 | 3.31 | +1.77% | 2.88 | 1.64% |
| 2025-05-30 | 3.24 | 3.26 | 3.22 | 3.25 | 0.00% | 1.46 | 0.84% |
| 2025-05-29 | 3.21 | 3.25 | 3.20 | 3.25 | +1.19% | 1.23 | 0.71% |
| 2025-05-28 | 3.21 | 3.22 | 3.19 | 3.21 | 0.00% | 0.75 | 0.44% |