*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.94 | 4.98 | 4.91 | 4.96 | +0.61% | 0.41 | 1.15% |
| 2025-08-19 | 4.86 | 4.98 | 4.84 | 4.93 | +1.44% | 0.64 | 1.80% |
| 2025-08-18 | 4.86 | 4.88 | 4.84 | 4.86 | +0.21% | 0.60 | 1.72% |
| 2025-08-15 | 4.82 | 4.87 | 4.81 | 4.85 | +0.83% | 0.65 | 1.86% |
| 2025-08-14 | 4.91 | 4.94 | 4.81 | 4.81 | -2.04% | 0.50 | 1.42% |
| 2025-08-13 | 4.96 | 4.97 | 4.88 | 4.91 | -0.41% | 0.38 | 1.07% |
| 2025-08-12 | 5.01 | 5.05 | 4.92 | 4.93 | -1.20% | 0.47 | 1.30% |
| 2025-08-11 | 4.95 | 5.04 | 4.95 | 4.99 | +0.60% | 0.35 | 0.96% |
| 2025-08-08 | 5.00 | 5.06 | 4.94 | 4.96 | -1.20% | 0.54 | 1.51% |
| 2025-08-07 | 4.90 | 5.11 | 4.88 | 5.02 | +2.45% | 0.81 | 2.22% |
| 2025-08-06 | 4.82 | 4.95 | 4.78 | 4.90 | +1.87% | 0.53 | 1.53% |
| 2025-08-05 | 4.78 | 4.85 | 4.77 | 4.81 | +0.42% | 0.37 | 1.05% |
| 2025-08-04 | 4.82 | 4.82 | 4.74 | 4.79 | -0.21% | 0.31 | 0.91% |
| 2025-08-01 | 4.79 | 4.87 | 4.78 | 4.80 | +0.21% | 0.44 | 1.26% |
| 2025-07-31 | 4.90 | 4.94 | 4.75 | 4.79 | -2.64% | 0.69 | 1.98% |
| 2025-07-30 | 4.98 | 5.06 | 4.88 | 4.92 | -1.20% | 0.95 | 2.67% |
| 2025-07-29 | 4.73 | 4.98 | 4.72 | 4.98 | +5.06% | 1.20 | 3.41% |
| 2025-07-28 | 4.73 | 4.84 | 4.71 | 4.74 | +1.50% | 0.74 | 2.16% |
| 2025-07-25 | 4.65 | 4.68 | 4.63 | 4.67 | +0.21% | 0.32 | 0.95% |
| 2025-07-24 | 4.64 | 4.68 | 4.62 | 4.66 | +0.43% | 0.34 | 1.00% |