*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.64 | 5.95 | 5.63 | 5.84 | +3.00% | 0.90 | 2.05% |
| 2026-01-16 | 5.60 | 5.68 | 5.55 | 5.67 | +1.43% | 0.49 | 1.17% |
| 2026-01-15 | 5.47 | 5.59 | 5.45 | 5.59 | +2.19% | 0.50 | 1.21% |
| 2026-01-14 | 5.48 | 5.56 | 5.45 | 5.47 | -0.73% | 0.58 | 1.41% |
| 2026-01-13 | 5.52 | 5.58 | 5.49 | 5.51 | -0.54% | 0.53 | 1.28% |
| 2026-01-12 | 5.59 | 5.59 | 5.52 | 5.54 | -1.42% | 0.62 | 1.50% |
| 2026-01-09 | 5.67 | 5.68 | 5.58 | 5.62 | -0.53% | 0.47 | 1.16% |
| 2026-01-08 | 5.51 | 5.69 | 5.50 | 5.65 | +1.99% | 0.52 | 1.28% |
| 2026-01-07 | 5.61 | 5.64 | 5.51 | 5.54 | -1.77% | 0.50 | 1.25% |
| 2026-01-06 | 5.44 | 5.71 | 5.41 | 5.64 | +3.68% | 0.85 | 2.12% |
| 2026-01-05 | 5.36 | 5.44 | 5.34 | 5.44 | +1.30% | 0.51 | 1.32% |
| 2025-12-31 | 5.30 | 5.38 | 5.28 | 5.37 | +0.94% | 0.32 | 0.83% |
| 2025-12-30 | 5.29 | 5.33 | 5.25 | 5.32 | 0.00% | 0.40 | 1.04% |
| 2025-12-29 | 5.36 | 5.36 | 5.25 | 5.32 | -1.48% | 0.48 | 1.24% |
| 2025-12-26 | 5.43 | 5.45 | 5.37 | 5.40 | -0.74% | 0.47 | 1.20% |
| 2025-12-25 | 5.43 | 5.49 | 5.42 | 5.44 | +0.37% | 0.36 | 0.92% |
| 2025-12-24 | 5.36 | 5.42 | 5.35 | 5.42 | +0.74% | 0.24 | 0.61% |
| 2025-12-23 | 5.43 | 5.47 | 5.36 | 5.38 | -1.10% | 0.35 | 0.90% |
| 2025-12-22 | 5.39 | 5.47 | 5.35 | 5.44 | +0.93% | 0.40 | 1.03% |
| 2025-12-19 | 5.33 | 5.40 | 5.31 | 5.39 | +1.13% | 0.32 | 0.83% |