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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.29 | 3.35 | 3.28 | 3.34 | +1.49% | 1.79 | 1.03% |
| 2026-04-21 | 3.29 | 3.30 | 3.27 | 3.29 | -0.30% | 0.93 | 0.54% |
| 2026-04-20 | 3.30 | 3.31 | 3.29 | 3.30 | 0.00% | 0.99 | 0.58% |
| 2026-04-17 | 3.33 | 3.34 | 3.29 | 3.30 | -0.89% | 1.24 | 0.72% |
| 2026-04-16 | 3.34 | 3.34 | 3.31 | 3.33 | 0.00% | 1.16 | 0.67% |
| 2026-04-15 | 3.35 | 3.36 | 3.32 | 3.33 | -0.59% | 1.04 | 0.60% |
| 2026-04-14 | 3.35 | 3.37 | 3.32 | 3.35 | +0.29% | 1.19 | 0.68% |
| 2026-04-13 | 3.32 | 3.36 | 3.32 | 3.34 | -0.29% | 1.05 | 0.60% |
| 2026-04-10 | 3.33 | 3.41 | 3.33 | 3.35 | +1.19% | 2.07 | 1.18% |
| 2026-04-09 | 3.36 | 3.36 | 3.30 | 3.31 | -2.03% | 1.37 | 0.79% |
| 2026-04-08 | 3.34 | 3.38 | 3.33 | 3.38 | +2.08% | 1.95 | 1.12% |
| 2026-04-07 | 3.27 | 3.32 | 3.27 | 3.31 | +1.20% | 1.10 | 0.64% |
| 2026-04-03 | 3.32 | 3.34 | 3.25 | 3.27 | -1.19% | 1.32 | 0.77% |
| 2026-04-02 | 3.37 | 3.37 | 3.29 | 3.31 | -1.75% | 1.31 | 0.75% |
| 2026-04-01 | 3.37 | 3.40 | 3.36 | 3.37 | +1.18% | 1.66 | 0.95% |
| 2026-03-31 | 3.34 | 3.39 | 3.33 | 3.33 | -0.29% | 1.65 | 0.94% |
| 2026-03-30 | 3.30 | 3.35 | 3.29 | 3.34 | +0.59% | 1.35 | 0.78% |
| 2026-03-27 | 3.28 | 3.35 | 3.27 | 3.32 | +0.60% | 1.25 | 0.72% |
| 2026-03-26 | 3.33 | 3.34 | 3.29 | 3.30 | -0.89% | 1.37 | 0.79% |
| 2026-03-25 | 3.27 | 3.35 | 3.25 | 3.33 | +1.80% | 2.06 | 1.20% |