*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.28 | 5.42 | 5.27 | 5.33 | 0.00% | 0.43 | 1.11% |
| 2025-12-17 | 5.28 | 5.33 | 5.22 | 5.33 | +0.38% | 0.38 | 1.00% |
| 2025-12-16 | 5.41 | 5.44 | 5.24 | 5.31 | -2.03% | 0.59 | 1.55% |
| 2025-12-15 | 5.51 | 5.51 | 5.40 | 5.42 | -2.17% | 0.41 | 1.04% |
| 2025-12-12 | 5.57 | 5.59 | 5.53 | 5.54 | +0.36% | 0.26 | 0.64% |
| 2025-12-11 | 5.72 | 5.72 | 5.51 | 5.52 | -3.66% | 0.51 | 1.25% |
| 2025-12-10 | 5.67 | 5.80 | 5.63 | 5.73 | -0.17% | 0.42 | 1.03% |
| 2025-12-09 | 5.72 | 5.89 | 5.72 | 5.74 | +1.59% | 0.62 | 1.49% |
| 2025-12-08 | 5.69 | 5.74 | 5.64 | 5.65 | -0.53% | 0.41 | 1.00% |
| 2025-12-05 | 5.62 | 5.69 | 5.53 | 5.68 | +1.07% | 0.45 | 1.11% |
| 2025-12-04 | 5.72 | 5.75 | 5.62 | 5.62 | -1.40% | 0.47 | 1.16% |
| 2025-12-03 | 5.89 | 5.90 | 5.68 | 5.70 | -3.39% | 0.80 | 1.92% |
| 2025-12-02 | 5.93 | 5.96 | 5.87 | 5.90 | -0.67% | 0.37 | 0.88% |
| 2025-12-01 | 6.01 | 6.07 | 5.92 | 5.94 | -1.00% | 0.52 | 1.21% |
| 2025-11-28 | 5.87 | 6.04 | 5.82 | 6.00 | +1.69% | 0.66 | 1.54% |
| 2025-11-27 | 5.86 | 5.95 | 5.77 | 5.90 | -0.34% | 0.79 | 1.86% |
| 2025-11-26 | 6.04 | 6.15 | 5.91 | 5.92 | -2.79% | 1.13 | 2.61% |
| 2025-11-25 | 6.08 | 6.18 | 5.93 | 6.09 | +2.18% | 1.80 | 4.12% |
| 2025-11-24 | 5.74 | 5.96 | 5.71 | 5.96 | +4.93% | 1.18 | 2.78% |
| 2025-11-21 | 5.66 | 5.93 | 5.63 | 5.68 | -1.05% | 1.03 | 2.48% |