*ST中地 sz.000736
5.57
+1.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.50 | 5.58 | 5.38 | 5.57 | +1.46% | 0.46 | 1.13% |
| 2026-05-22 | 5.39 | 5.55 | 5.30 | 5.49 | +2.43% | 0.51 | 1.25% |
| 2026-05-21 | 5.37 | 5.51 | 5.34 | 5.36 | -0.37% | 0.50 | 1.22% |
| 2026-05-20 | 5.31 | 5.42 | 5.29 | 5.38 | +0.56% | 0.37 | 0.92% |
| 2026-05-19 | 5.38 | 5.42 | 5.27 | 5.35 | -0.56% | 0.30 | 0.76% |
| 2026-05-18 | 5.45 | 5.45 | 5.36 | 5.38 | -2.00% | 0.31 | 0.77% |
| 2026-05-15 | 5.47 | 5.51 | 5.42 | 5.49 | +0.37% | 0.32 | 0.78% |
| 2026-05-14 | 5.63 | 5.63 | 5.43 | 5.47 | -3.01% | 0.52 | 1.26% |
| 2026-05-13 | 5.65 | 5.68 | 5.59 | 5.64 | -0.53% | 0.35 | 0.84% |
| 2026-05-12 | 5.65 | 5.73 | 5.60 | 5.67 | +0.35% | 0.34 | 0.79% |
| 2026-05-11 | 5.68 | 5.70 | 5.59 | 5.65 | -0.53% | 0.36 | 0.86% |
| 2026-05-08 | 5.48 | 5.69 | 5.48 | 5.68 | +3.09% | 0.54 | 1.28% |
| 2026-05-07 | 5.44 | 5.51 | 5.40 | 5.51 | +1.66% | 0.32 | 0.78% |
| 2026-05-06 | 5.48 | 5.55 | 5.39 | 5.42 | -1.45% | 0.40 | 0.98% |
| 2026-04-30 | 5.51 | 5.56 | 5.45 | 5.50 | +0.36% | 0.32 | 0.77% |
| 2026-04-29 | 5.43 | 5.53 | 5.43 | 5.48 | -0.36% | 0.36 | 0.89% |
| 2026-04-28 | 5.46 | 5.60 | 5.41 | 5.50 | 0.00% | 0.49 | 1.20% |
| 2026-04-27 | 5.29 | 5.50 | 5.27 | 5.50 | +3.58% | 0.59 | 1.47% |
| 2026-04-24 | 5.20 | 5.31 | 5.15 | 5.31 | +2.12% | 0.29 | 0.75% |
| 2026-04-23 | 5.25 | 5.27 | 5.17 | 5.20 | -1.33% | 0.24 | 0.63% |