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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.45 | 3.48 | 3.44 | 3.47 | +1.15% | 1.38 | 0.77% |
| 2026-02-13 | 3.49 | 3.49 | 3.42 | 3.43 | -1.41% | 2.09 | 1.16% |
| 2026-02-12 | 3.53 | 3.54 | 3.48 | 3.48 | -1.94% | 2.24 | 1.23% |
| 2026-02-11 | 3.54 | 3.55 | 3.51 | 3.54 | 0.00% | 1.87 | 1.02% |
| 2026-02-10 | 3.56 | 3.57 | 3.53 | 3.54 | -0.28% | 2.09 | 1.13% |
| 2026-02-09 | 3.56 | 3.58 | 3.53 | 3.55 | 0.00% | 2.31 | 1.24% |
| 2026-02-06 | 3.54 | 3.57 | 3.52 | 3.55 | 0.00% | 1.96 | 1.06% |
| 2026-02-05 | 3.56 | 3.57 | 3.51 | 3.55 | -0.28% | 2.40 | 1.30% |
| 2026-02-04 | 3.47 | 3.57 | 3.46 | 3.56 | +2.54% | 3.22 | 1.75% |
| 2026-02-03 | 3.45 | 3.48 | 3.43 | 3.48 | +1.72% | 1.69 | 0.94% |
| 2026-02-02 | 3.50 | 3.52 | 3.42 | 3.42 | -2.79% | 2.65 | 1.46% |
| 2026-01-30 | 3.56 | 3.57 | 3.49 | 3.51 | -1.65% | 2.41 | 1.31% |
| 2026-01-29 | 3.56 | 3.58 | 3.53 | 3.57 | 0.00% | 2.03 | 1.10% |
| 2026-01-28 | 3.53 | 3.59 | 3.52 | 3.57 | +0.83% | 2.61 | 1.41% |
| 2026-01-27 | 3.55 | 3.56 | 3.49 | 3.54 | -0.55% | 2.28 | 1.24% |
| 2026-01-26 | 3.57 | 3.58 | 3.53 | 3.56 | -0.27% | 2.10 | 1.14% |
| 2026-01-23 | 3.55 | 3.58 | 3.55 | 3.57 | +0.83% | 2.24 | 1.21% |
| 2026-01-22 | 3.50 | 3.56 | 3.50 | 3.54 | +0.84% | 2.12 | 1.15% |
| 2026-01-21 | 3.50 | 3.52 | 3.49 | 3.51 | 0.00% | 1.64 | 0.90% |
| 2026-01-20 | 3.50 | 3.51 | 3.49 | 3.51 | +0.56% | 1.97 | 1.08% |