*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.80 | 5.82 | 5.66 | 5.74 | -1.54% | 0.95 | 2.29% |
| 2025-11-19 | 5.77 | 5.91 | 5.61 | 5.83 | +0.34% | 1.49 | 3.60% |
| 2025-11-18 | 5.97 | 6.02 | 5.74 | 5.81 | -2.19% | 1.25 | 2.96% |
| 2025-11-17 | 6.12 | 6.14 | 5.91 | 5.94 | -4.19% | 1.57 | 3.63% |
| 2025-11-14 | 6.06 | 6.36 | 6.06 | 6.20 | +2.31% | 2.24 | 4.97% |
| 2025-11-13 | 6.06 | 6.15 | 5.93 | 6.06 | 0.00% | 1.37 | 3.14% |
| 2025-11-12 | 6.10 | 6.19 | 5.98 | 6.06 | -3.66% | 2.78 | 6.40% |
| 2025-11-11 | 6.43 | 6.56 | 6.29 | 6.29 | +0.64% | 2.95 | 6.31% |
| 2025-11-10 | 6.30 | 6.43 | 6.15 | 6.25 | -3.40% | 2.53 | 5.61% |
| 2025-11-07 | 7.15 | 7.15 | 6.47 | 6.47 | -4.99% | 5.43 | 11.34% |
| 2025-11-06 | 6.81 | 6.81 | 6.81 | 6.81 | +4.93% | 0.10 | 0.21% |
| 2025-11-05 | 6.49 | 6.49 | 6.49 | 6.49 | +5.02% | 0.10 | 0.22% |
| 2025-11-04 | 6.18 | 6.18 | 6.18 | 6.18 | +4.92% | 0.08 | 0.19% |
| 2025-11-03 | 5.89 | 5.89 | 5.89 | 5.89 | +4.99% | 0.17 | 0.39% |
| 2025-10-31 | 5.61 | 5.61 | 5.41 | 5.61 | +5.06% | 1.63 | 4.03% |
| 2025-10-30 | 5.29 | 5.42 | 5.21 | 5.34 | +1.71% | 0.77 | 2.00% |
| 2025-10-29 | 5.39 | 5.39 | 5.21 | 5.25 | -3.31% | 0.84 | 2.21% |
| 2025-10-28 | 5.39 | 5.63 | 5.38 | 5.43 | +1.31% | 1.34 | 3.38% |
| 2025-10-27 | 5.32 | 5.40 | 5.26 | 5.36 | +2.49% | 0.71 | 1.85% |
| 2025-10-24 | 5.21 | 5.39 | 5.20 | 5.23 | +0.97% | 0.89 | 2.33% |