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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.53 | 3.58 | 3.50 | 3.58 | +1.38% | 2.39 | 1.29% |
| 2025-10-22 | 3.52 | 3.54 | 3.51 | 3.53 | 0.00% | 1.78 | 0.96% |
| 2025-10-21 | 3.47 | 3.55 | 3.46 | 3.53 | +2.25% | 3.19 | 1.73% |
| 2025-10-20 | 3.48 | 3.50 | 3.45 | 3.46 | -0.28% | 2.07 | 1.14% |
| 2025-10-17 | 3.50 | 3.53 | 3.46 | 3.47 | -1.11% | 2.22 | 1.21% |
| 2025-10-16 | 3.53 | 3.53 | 3.48 | 3.50 | -1.10% | 1.53 | 0.83% |
| 2025-10-15 | 3.51 | 3.54 | 3.48 | 3.54 | +0.83% | 2.27 | 1.23% |
| 2025-10-14 | 3.49 | 3.55 | 3.49 | 3.51 | +0.28% | 2.60 | 1.40% |
| 2025-10-13 | 3.47 | 3.51 | 3.44 | 3.50 | -1.10% | 2.47 | 1.35% |
| 2025-10-10 | 3.51 | 3.56 | 3.51 | 3.54 | +0.28% | 2.42 | 1.30% |
| 2025-10-09 | 3.48 | 3.53 | 3.47 | 3.53 | +1.40% | 2.39 | 1.30% |
| 2025-09-30 | 3.52 | 3.52 | 3.47 | 3.48 | -1.38% | 2.07 | 1.13% |
| 2025-09-29 | 3.45 | 3.55 | 3.43 | 3.53 | +2.25% | 3.25 | 1.77% |
| 2025-09-26 | 3.47 | 3.49 | 3.46 | 3.46 | -0.56% | 2.11 | 1.15% |
| 2025-09-25 | 3.48 | 3.49 | 3.46 | 3.47 | -0.56% | 1.74 | 0.95% |
| 2025-09-24 | 3.45 | 3.50 | 3.44 | 3.49 | +0.84% | 2.24 | 1.23% |
| 2025-09-23 | 3.51 | 3.52 | 3.42 | 3.47 | -1.93% | 3.28 | 1.81% |
| 2025-09-22 | 3.51 | 3.54 | 3.49 | 3.53 | 0.00% | 2.52 | 1.36% |
| 2025-09-19 | 3.63 | 3.64 | 3.51 | 3.53 | -2.94% | 4.08 | 2.18% |
| 2025-09-18 | 3.74 | 3.74 | 3.59 | 3.64 | -4.10% | 7.99 | 4.13% |