*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.14 | 5.21 | 5.09 | 5.18 | +0.78% | 0.41 | 1.11% |
| 2025-10-22 | 5.04 | 5.22 | 5.01 | 5.14 | +2.19% | 0.74 | 2.00% |
| 2025-10-21 | 4.96 | 5.05 | 4.95 | 5.03 | +1.00% | 0.36 | 0.99% |
| 2025-10-20 | 4.90 | 4.98 | 4.89 | 4.98 | +2.05% | 0.30 | 0.84% |
| 2025-10-17 | 5.02 | 5.03 | 4.88 | 4.88 | -2.98% | 0.35 | 0.98% |
| 2025-10-16 | 5.03 | 5.07 | 4.96 | 5.03 | -0.40% | 0.45 | 1.24% |
| 2025-10-15 | 4.87 | 5.09 | 4.86 | 5.05 | +3.48% | 0.71 | 1.98% |
| 2025-10-14 | 4.89 | 4.92 | 4.82 | 4.88 | +0.83% | 0.38 | 1.07% |
| 2025-10-13 | 4.73 | 4.84 | 4.70 | 4.84 | -0.21% | 0.28 | 0.82% |
| 2025-10-10 | 4.83 | 4.88 | 4.83 | 4.85 | 0.00% | 0.32 | 0.91% |
| 2025-10-09 | 4.81 | 4.86 | 4.77 | 4.85 | +0.41% | 0.28 | 0.80% |
| 2025-09-30 | 4.81 | 4.84 | 4.77 | 4.83 | +1.47% | 0.21 | 0.62% |
| 2025-09-29 | 4.72 | 4.76 | 4.67 | 4.76 | +0.85% | 0.27 | 0.80% |
| 2025-09-26 | 4.71 | 4.77 | 4.69 | 4.72 | +0.21% | 0.23 | 0.66% |
| 2025-09-25 | 4.76 | 4.77 | 4.71 | 4.71 | -1.05% | 0.30 | 0.88% |
| 2025-09-24 | 4.73 | 4.78 | 4.71 | 4.76 | +0.63% | 0.26 | 0.77% |
| 2025-09-23 | 4.92 | 4.93 | 4.68 | 4.73 | -4.06% | 0.84 | 2.43% |
| 2025-09-22 | 4.95 | 4.97 | 4.92 | 4.93 | -0.60% | 0.33 | 0.94% |
| 2025-09-19 | 4.92 | 4.96 | 4.88 | 4.96 | +1.02% | 0.47 | 1.31% |
| 2025-09-18 | 5.04 | 5.06 | 4.88 | 4.91 | -2.77% | 0.75 | 2.10% |