*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.58 | 4.60 | 4.42 | 4.53 | -1.09% | 0.65 | 2.00% |
| 2025-06-24 | 4.49 | 4.62 | 4.49 | 4.58 | +2.23% | 0.47 | 1.41% |
| 2025-06-23 | 4.34 | 4.51 | 4.31 | 4.48 | +3.23% | 0.64 | 2.00% |
| 2025-06-20 | 4.45 | 4.49 | 4.31 | 4.34 | -2.25% | 0.71 | 2.25% |
| 2025-06-19 | 4.60 | 4.66 | 4.43 | 4.44 | -4.72% | 1.00 | 3.08% |
| 2025-06-18 | 4.83 | 4.84 | 4.66 | 4.66 | -4.90% | 0.97 | 2.86% |
| 2025-06-17 | 4.95 | 5.14 | 4.86 | 4.90 | 0.00% | 1.20 | 3.34% |
| 2025-06-16 | 4.84 | 4.98 | 4.84 | 4.90 | +1.03% | 0.60 | 1.70% |
| 2025-06-13 | 4.95 | 5.05 | 4.82 | 4.85 | -2.61% | 0.80 | 2.27% |
| 2025-06-12 | 5.05 | 5.08 | 4.91 | 4.98 | -0.99% | 1.09 | 3.04% |
| 2025-06-11 | 4.79 | 5.03 | 4.73 | 5.03 | +5.01% | 1.35 | 3.78% |
| 2025-06-10 | 4.70 | 4.86 | 4.67 | 4.79 | +2.35% | 0.99 | 2.87% |
| 2025-06-09 | 4.65 | 4.69 | 4.61 | 4.68 | +1.74% | 0.59 | 1.76% |
| 2025-06-06 | 4.54 | 4.65 | 4.53 | 4.60 | +1.10% | 0.47 | 1.42% |
| 2025-06-05 | 4.61 | 4.61 | 4.52 | 4.55 | -0.66% | 0.38 | 1.17% |
| 2025-06-04 | 4.51 | 4.63 | 4.51 | 4.58 | +1.33% | 0.48 | 1.46% |
| 2025-06-03 | 4.60 | 4.65 | 4.51 | 4.52 | -1.74% | 0.62 | 1.88% |
| 2025-05-30 | 4.56 | 4.75 | 4.52 | 4.60 | +0.44% | 1.13 | 3.37% |
| 2025-05-29 | 4.37 | 4.58 | 4.35 | 4.58 | +5.05% | 0.82 | 2.49% |
| 2025-05-28 | 4.43 | 4.46 | 4.33 | 4.36 | -1.58% | 0.51 | 1.62% |