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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.51 | 3.52 | 3.47 | 3.48 | 0.00% | 1.51 | 0.82% |
| 2025-11-19 | 3.50 | 3.52 | 3.46 | 3.48 | -0.83% | 1.42 | 0.78% |
| 2025-11-18 | 3.55 | 3.56 | 3.48 | 3.51 | -1.37% | 2.28 | 1.24% |
| 2025-11-17 | 3.59 | 3.59 | 3.55 | 3.56 | -0.82% | 1.74 | 0.93% |
| 2025-11-14 | 3.60 | 3.64 | 3.59 | 3.59 | -0.81% | 2.18 | 1.15% |
| 2025-11-13 | 3.58 | 3.62 | 3.57 | 3.62 | +1.09% | 2.02 | 1.07% |
| 2025-11-12 | 3.59 | 3.61 | 3.55 | 3.58 | -0.54% | 1.81 | 0.96% |
| 2025-11-11 | 3.61 | 3.62 | 3.58 | 3.60 | -0.27% | 1.65 | 0.88% |
| 2025-11-10 | 3.57 | 3.61 | 3.56 | 3.61 | +1.09% | 1.88 | 1.00% |
| 2025-11-07 | 3.57 | 3.58 | 3.55 | 3.57 | 0.00% | 1.47 | 0.78% |
| 2025-11-06 | 3.56 | 3.59 | 3.55 | 3.57 | +0.55% | 1.89 | 1.01% |
| 2025-11-05 | 3.53 | 3.58 | 3.52 | 3.55 | 0.00% | 1.80 | 0.96% |
| 2025-11-04 | 3.55 | 3.57 | 3.52 | 3.55 | 0.00% | 1.68 | 0.90% |
| 2025-11-03 | 3.55 | 3.56 | 3.51 | 3.55 | 0.00% | 2.15 | 1.16% |
| 2025-10-31 | 3.57 | 3.58 | 3.54 | 3.55 | -0.27% | 1.89 | 1.01% |
| 2025-10-30 | 3.62 | 3.63 | 3.56 | 3.56 | -2.14% | 2.99 | 1.59% |
| 2025-10-29 | 3.54 | 3.64 | 3.54 | 3.64 | +2.47% | 3.65 | 1.93% |
| 2025-10-28 | 3.57 | 3.58 | 3.54 | 3.55 | -0.82% | 2.14 | 1.15% |
| 2025-10-27 | 3.60 | 3.60 | 3.56 | 3.58 | +0.27% | 2.46 | 1.31% |
| 2025-10-24 | 3.58 | 3.59 | 3.54 | 3.57 | -0.27% | 2.08 | 1.11% |