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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.22 | 3.28 | 3.19 | 3.27 | +2.78% | 1.91 | 1.13% |
| 2026-03-23 | 3.35 | 3.35 | 3.16 | 3.18 | -5.81% | 3.46 | 2.05% |
| 2026-03-20 | 3.48 | 3.49 | 3.38 | 3.38 | -2.82% | 3.02 | 1.70% |
| 2026-03-19 | 3.47 | 3.51 | 3.45 | 3.48 | -0.56% | 2.54 | 1.40% |
| 2026-03-18 | 3.51 | 3.52 | 3.47 | 3.49 | -0.84% | 2.28 | 1.25% |
| 2026-03-17 | 3.50 | 3.57 | 3.49 | 3.52 | +0.56% | 3.22 | 1.75% |
| 2026-03-16 | 3.51 | 3.52 | 3.49 | 3.50 | 0.00% | 2.05 | 1.12% |
| 2026-03-13 | 3.53 | 3.55 | 3.49 | 3.50 | -1.38% | 2.66 | 1.45% |
| 2026-03-12 | 3.50 | 3.56 | 3.49 | 3.55 | +1.40% | 3.18 | 1.72% |
| 2026-03-11 | 3.49 | 3.51 | 3.46 | 3.50 | +0.85% | 2.07 | 1.14% |
| 2026-03-10 | 3.48 | 3.49 | 3.47 | 3.48 | +0.57% | 1.32 | 0.73% |
| 2026-03-09 | 3.48 | 3.49 | 3.44 | 3.46 | -1.12% | 1.85 | 1.02% |
| 2026-03-06 | 3.42 | 3.50 | 3.42 | 3.49 | +1.71% | 2.27 | 1.25% |
| 2026-03-05 | 3.44 | 3.46 | 3.42 | 3.44 | +1.16% | 1.75 | 0.98% |
| 2026-03-04 | 3.44 | 3.45 | 3.38 | 3.40 | -1.42% | 2.50 | 1.41% |
| 2026-03-03 | 3.52 | 3.55 | 3.45 | 3.45 | -2.23% | 2.86 | 1.57% |
| 2026-03-02 | 3.51 | 3.55 | 3.48 | 3.52 | -0.55% | 2.56 | 1.40% |
| 2026-02-27 | 3.49 | 3.55 | 3.49 | 3.54 | +1.12% | 2.09 | 1.14% |
| 2026-02-26 | 3.52 | 3.52 | 3.49 | 3.50 | -0.56% | 1.55 | 0.85% |
| 2026-02-25 | 3.47 | 3.54 | 3.46 | 3.52 | +1.70% | 2.89 | 1.58% |