*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.77 | 4.81 | 4.53 | 4.78 | +0.21% | 0.64 | 1.83% |
| 2026-03-23 | 4.90 | 4.91 | 4.77 | 4.77 | -4.98% | 0.41 | 1.16% |
| 2026-03-20 | 5.15 | 5.16 | 5.02 | 5.02 | -2.14% | 0.31 | 0.81% |
| 2026-03-19 | 5.22 | 5.25 | 5.11 | 5.13 | -2.47% | 0.31 | 0.80% |
| 2026-03-18 | 5.25 | 5.27 | 5.18 | 5.26 | -0.75% | 0.37 | 0.95% |
| 2026-03-17 | 5.33 | 5.40 | 5.29 | 5.30 | 0.00% | 0.27 | 0.68% |
| 2026-03-16 | 5.37 | 5.38 | 5.26 | 5.30 | -1.30% | 0.29 | 0.74% |
| 2026-03-13 | 5.35 | 5.44 | 5.34 | 5.37 | -0.19% | 0.34 | 0.83% |
| 2026-03-12 | 5.37 | 5.40 | 5.34 | 5.38 | +0.19% | 0.26 | 0.66% |
| 2026-03-11 | 5.40 | 5.40 | 5.32 | 5.37 | -0.19% | 0.27 | 0.67% |
| 2026-03-10 | 5.30 | 5.38 | 5.30 | 5.38 | +1.70% | 0.32 | 0.80% |
| 2026-03-09 | 5.27 | 5.31 | 5.24 | 5.29 | -0.94% | 0.32 | 0.82% |
| 2026-03-06 | 5.19 | 5.35 | 5.17 | 5.34 | +2.30% | 0.40 | 1.01% |
| 2026-03-05 | 5.21 | 5.25 | 5.17 | 5.22 | +0.97% | 0.33 | 0.86% |
| 2026-03-04 | 5.21 | 5.25 | 5.09 | 5.17 | -1.34% | 0.48 | 1.24% |
| 2026-03-03 | 5.35 | 5.45 | 5.24 | 5.24 | -1.50% | 0.53 | 1.32% |
| 2026-03-02 | 5.29 | 5.35 | 5.22 | 5.32 | -1.48% | 0.41 | 1.03% |
| 2026-02-27 | 5.24 | 5.49 | 5.23 | 5.40 | +3.25% | 0.52 | 1.30% |
| 2026-02-26 | 5.30 | 5.36 | 5.23 | 5.23 | -0.95% | 0.34 | 0.85% |
| 2026-02-25 | 5.16 | 5.28 | 5.15 | 5.28 | +2.33% | 0.37 | 0.94% |