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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.35 | 3.37 | 3.33 | 3.35 | -0.29% | 1.37 | 0.79% |
| 2025-12-17 | 3.33 | 3.39 | 3.29 | 3.36 | +0.89% | 1.94 | 1.12% |
| 2025-12-16 | 3.38 | 3.39 | 3.33 | 3.33 | -1.17% | 1.45 | 0.83% |
| 2025-12-15 | 3.38 | 3.40 | 3.35 | 3.37 | -0.86% | 1.49 | 0.84% |
| 2025-12-12 | 3.37 | 3.40 | 3.36 | 3.40 | +0.87% | 1.86 | 1.05% |
| 2025-12-11 | 3.42 | 3.42 | 3.36 | 3.37 | -1.43% | 1.29 | 0.73% |
| 2025-12-10 | 3.38 | 3.42 | 3.36 | 3.42 | +0.86% | 1.06 | 0.60% |
| 2025-12-09 | 3.43 | 3.44 | 3.38 | 3.39 | -1.42% | 1.29 | 0.72% |
| 2025-12-08 | 3.44 | 3.47 | 3.43 | 3.44 | +0.28% | 2.10 | 1.16% |
| 2025-12-05 | 3.38 | 3.45 | 3.37 | 3.43 | +1.15% | 2.12 | 1.19% |
| 2025-12-04 | 3.38 | 3.40 | 3.36 | 3.39 | +0.29% | 1.08 | 0.61% |
| 2025-12-03 | 3.39 | 3.41 | 3.37 | 3.38 | -0.29% | 1.40 | 0.79% |
| 2025-12-02 | 3.38 | 3.39 | 3.36 | 3.39 | 0.00% | 1.01 | 0.57% |
| 2025-12-01 | 3.37 | 3.40 | 3.36 | 3.39 | +0.29% | 1.35 | 0.76% |
| 2025-11-28 | 3.37 | 3.39 | 3.34 | 3.38 | -1.14% | 2.06 | 1.17% |
| 2025-11-27 | 3.32 | 3.56 | 3.30 | 3.42 | +2.94% | 3.62 | 2.01% |
| 2025-11-26 | 3.39 | 3.40 | 3.30 | 3.32 | -1.73% | 1.69 | 0.96% |
| 2025-11-25 | 3.37 | 3.40 | 3.36 | 3.38 | +0.58% | 1.19 | 0.67% |
| 2025-11-24 | 3.37 | 3.38 | 3.35 | 3.36 | +0.29% | 1.27 | 0.72% |
| 2025-11-21 | 3.46 | 3.47 | 3.35 | 3.35 | -3.92% | 2.60 | 1.46% |