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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.60 | 3.87 | 3.59 | 3.80 | +4.56% | 12.09 | 6.10% |
| 2025-09-16 | 3.50 | 3.63 | 3.50 | 3.63 | +3.32% | 4.57 | 2.42% |
| 2025-09-15 | 3.52 | 3.54 | 3.50 | 3.51 | -0.28% | 1.65 | 0.89% |
| 2025-09-12 | 3.55 | 3.56 | 3.52 | 3.52 | -1.09% | 1.97 | 1.06% |
| 2025-09-11 | 3.49 | 3.56 | 3.47 | 3.56 | +2.23% | 2.90 | 1.57% |
| 2025-09-10 | 3.49 | 3.50 | 3.47 | 3.48 | -0.56% | 1.10 | 0.60% |
| 2025-09-09 | 3.48 | 3.51 | 3.47 | 3.50 | +0.56% | 2.04 | 1.11% |
| 2025-09-08 | 3.46 | 3.49 | 3.46 | 3.48 | +0.28% | 1.96 | 1.07% |
| 2025-09-05 | 3.46 | 3.47 | 3.42 | 3.47 | +0.85% | 2.12 | 1.17% |
| 2025-09-04 | 3.45 | 3.47 | 3.42 | 3.45 | +0.28% | 2.50 | 1.38% |
| 2025-09-03 | 3.52 | 3.53 | 3.44 | 3.44 | -2.49% | 2.66 | 1.46% |
| 2025-09-02 | 3.56 | 3.57 | 3.48 | 3.52 | -1.36% | 3.28 | 1.77% |
| 2025-09-01 | 3.62 | 3.62 | 3.55 | 3.57 | -1.08% | 2.96 | 1.58% |
| 2025-08-29 | 3.65 | 3.68 | 3.59 | 3.61 | -1.07% | 3.47 | 1.81% |
| 2025-08-28 | 3.59 | 3.66 | 3.54 | 3.65 | +1.63% | 4.27 | 2.26% |
| 2025-08-27 | 3.72 | 3.73 | 3.58 | 3.59 | -3.66% | 5.02 | 2.60% |
| 2025-08-26 | 3.72 | 3.75 | 3.71 | 3.73 | -0.26% | 3.14 | 1.60% |
| 2025-08-25 | 3.73 | 3.78 | 3.70 | 3.74 | +1.05% | 5.78 | 2.95% |
| 2025-08-22 | 3.65 | 3.71 | 3.62 | 3.70 | +1.06% | 4.62 | 2.40% |
| 2025-08-21 | 3.69 | 3.73 | 3.64 | 3.66 | -0.53% | 3.73 | 1.93% |