*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.67 | 4.73 | 4.62 | 4.64 | -0.43% | 0.46 | 1.35% |
| 2025-07-22 | 4.67 | 4.68 | 4.61 | 4.66 | -0.21% | 0.47 | 1.39% |
| 2025-07-21 | 4.66 | 4.70 | 4.65 | 4.67 | +0.21% | 0.37 | 1.09% |
| 2025-07-18 | 4.66 | 4.69 | 4.64 | 4.66 | -0.21% | 0.30 | 0.89% |
| 2025-07-17 | 4.66 | 4.73 | 4.64 | 4.67 | +0.43% | 0.35 | 1.05% |
| 2025-07-16 | 4.64 | 4.68 | 4.63 | 4.65 | +0.22% | 0.27 | 0.79% |
| 2025-07-15 | 4.69 | 4.70 | 4.55 | 4.64 | -1.69% | 0.57 | 1.70% |
| 2025-07-14 | 4.83 | 4.85 | 4.71 | 4.72 | -1.87% | 0.51 | 1.49% |
| 2025-07-11 | 4.88 | 4.93 | 4.80 | 4.81 | -1.43% | 0.68 | 1.95% |
| 2025-07-10 | 4.75 | 4.91 | 4.75 | 4.88 | +2.09% | 0.70 | 2.01% |
| 2025-07-09 | 4.74 | 4.85 | 4.73 | 4.78 | +0.63% | 0.52 | 1.50% |
| 2025-07-08 | 4.75 | 4.81 | 4.73 | 4.75 | -0.21% | 0.51 | 1.50% |
| 2025-07-07 | 4.63 | 4.81 | 4.60 | 4.76 | +2.81% | 0.67 | 1.97% |
| 2025-07-04 | 4.69 | 4.74 | 4.62 | 4.63 | -1.28% | 0.50 | 1.48% |
| 2025-07-03 | 4.61 | 4.74 | 4.61 | 4.69 | +0.64% | 0.53 | 1.56% |
| 2025-07-02 | 4.57 | 4.66 | 4.55 | 4.66 | +1.75% | 0.52 | 1.55% |
| 2025-07-01 | 4.63 | 4.63 | 4.54 | 4.58 | -0.65% | 0.35 | 1.06% |
| 2025-06-30 | 4.48 | 4.66 | 4.48 | 4.61 | +2.90% | 0.52 | 1.58% |
| 2025-06-27 | 4.50 | 4.52 | 4.45 | 4.48 | 0.00% | 0.41 | 1.27% |
| 2025-06-26 | 4.54 | 4.56 | 4.47 | 4.48 | -1.10% | 0.43 | 1.31% |