*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.11 | 5.19 | 5.09 | 5.16 | +0.58% | 0.33 | 0.86% |
| 2026-02-13 | 5.16 | 5.21 | 5.13 | 5.13 | -0.58% | 0.22 | 0.56% |
| 2026-02-12 | 5.23 | 5.25 | 5.16 | 5.16 | -1.53% | 0.33 | 0.86% |
| 2026-02-11 | 5.23 | 5.28 | 5.21 | 5.24 | -0.38% | 0.26 | 0.66% |
| 2026-02-10 | 5.22 | 5.28 | 5.20 | 5.26 | +0.77% | 0.31 | 0.79% |
| 2026-02-09 | 5.23 | 5.28 | 5.20 | 5.22 | 0.00% | 0.38 | 0.97% |
| 2026-02-06 | 5.20 | 5.25 | 5.18 | 5.22 | -0.38% | 0.34 | 0.88% |
| 2026-02-05 | 5.18 | 5.28 | 5.14 | 5.24 | +1.16% | 0.53 | 1.37% |
| 2026-02-04 | 5.14 | 5.24 | 5.07 | 5.18 | +0.58% | 0.81 | 2.12% |
| 2026-02-03 | 5.15 | 5.19 | 5.15 | 5.15 | -4.98% | 0.97 | 2.52% |
| 2026-02-02 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 0.10 | 0.25% |
| 2026-01-30 | 5.81 | 5.84 | 5.65 | 5.70 | -2.40% | 0.65 | 1.53% |
| 2026-01-29 | 5.77 | 5.87 | 5.69 | 5.84 | +0.86% | 0.53 | 1.22% |
| 2026-01-28 | 5.83 | 5.88 | 5.76 | 5.79 | -0.86% | 0.37 | 0.86% |
| 2026-01-27 | 5.90 | 5.90 | 5.76 | 5.84 | -1.35% | 0.43 | 0.98% |
| 2026-01-26 | 5.95 | 5.95 | 5.84 | 5.92 | -1.00% | 0.56 | 1.27% |
| 2026-01-23 | 6.00 | 6.03 | 5.93 | 5.98 | -0.33% | 0.49 | 1.10% |
| 2026-01-22 | 5.82 | 6.00 | 5.78 | 6.00 | +2.92% | 0.75 | 1.71% |
| 2026-01-21 | 5.79 | 5.84 | 5.77 | 5.83 | -0.17% | 0.41 | 0.95% |
| 2026-01-20 | 5.80 | 5.94 | 5.77 | 5.84 | 0.00% | 0.67 | 1.54% |