*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.32 | 5.35 | 5.25 | 5.27 | +0.57% | 0.34 | 0.85% |
| 2026-04-21 | 5.25 | 5.30 | 5.21 | 5.24 | -0.57% | 0.22 | 0.57% |
| 2026-04-20 | 5.33 | 5.33 | 5.23 | 5.27 | -0.94% | 0.29 | 0.73% |
| 2026-04-17 | 5.27 | 5.34 | 5.23 | 5.32 | +0.76% | 0.34 | 0.85% |
| 2026-04-16 | 5.25 | 5.33 | 5.18 | 5.28 | +0.96% | 0.34 | 0.86% |
| 2026-04-15 | 5.40 | 5.41 | 5.15 | 5.23 | -3.51% | 0.96 | 2.45% |
| 2026-04-14 | 5.31 | 5.43 | 5.31 | 5.42 | +2.65% | 0.49 | 1.21% |
| 2026-04-13 | 5.10 | 5.33 | 5.09 | 5.28 | +3.12% | 0.44 | 1.13% |
| 2026-04-10 | 5.09 | 5.15 | 5.06 | 5.12 | +1.39% | 0.21 | 0.54% |
| 2026-04-09 | 5.01 | 5.09 | 4.99 | 5.05 | 0.00% | 0.20 | 0.54% |
| 2026-04-08 | 4.95 | 5.07 | 4.93 | 5.05 | +3.48% | 0.25 | 0.67% |
| 2026-04-07 | 4.73 | 4.88 | 4.73 | 4.88 | +1.88% | 0.16 | 0.43% |
| 2026-04-03 | 4.95 | 4.96 | 4.78 | 4.79 | -3.23% | 0.26 | 0.72% |
| 2026-04-02 | 5.04 | 5.06 | 4.85 | 4.95 | -2.17% | 0.28 | 0.76% |
| 2026-04-01 | 5.16 | 5.17 | 5.02 | 5.06 | +0.60% | 0.23 | 0.61% |
| 2026-03-31 | 5.06 | 5.16 | 5.02 | 5.03 | -0.98% | 0.22 | 0.57% |
| 2026-03-30 | 4.90 | 5.09 | 4.90 | 5.08 | +1.80% | 0.33 | 0.87% |
| 2026-03-27 | 4.80 | 5.02 | 4.80 | 4.99 | +2.89% | 0.37 | 0.99% |
| 2026-03-26 | 4.85 | 4.95 | 4.80 | 4.85 | -0.61% | 0.36 | 0.99% |
| 2026-03-25 | 4.77 | 4.88 | 4.75 | 4.88 | +2.09% | 0.33 | 0.93% |