*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.99 | 5.08 | 4.96 | 5.05 | +1.41% | 0.49 | 1.35% |
| 2025-09-16 | 4.95 | 5.02 | 4.94 | 4.98 | +0.40% | 0.40 | 1.12% |
| 2025-09-15 | 4.97 | 4.98 | 4.90 | 4.96 | -0.40% | 0.35 | 0.97% |
| 2025-09-12 | 4.90 | 4.99 | 4.89 | 4.98 | +1.43% | 0.62 | 1.74% |
| 2025-09-11 | 4.92 | 4.93 | 4.87 | 4.91 | -0.41% | 0.49 | 1.39% |
| 2025-09-10 | 4.92 | 4.93 | 4.89 | 4.93 | +0.20% | 0.38 | 1.08% |
| 2025-09-09 | 4.91 | 4.94 | 4.89 | 4.92 | +0.20% | 0.33 | 0.94% |
| 2025-09-08 | 4.90 | 4.97 | 4.90 | 4.91 | +0.41% | 0.46 | 1.30% |
| 2025-09-05 | 4.85 | 4.89 | 4.83 | 4.89 | +1.03% | 0.30 | 0.86% |
| 2025-09-04 | 4.91 | 4.95 | 4.80 | 4.84 | -1.02% | 0.48 | 1.37% |
| 2025-09-03 | 4.95 | 5.00 | 4.86 | 4.89 | -1.81% | 0.54 | 1.52% |
| 2025-09-02 | 5.04 | 5.09 | 4.94 | 4.98 | +0.61% | 0.59 | 1.64% |
| 2025-09-01 | 4.90 | 5.01 | 4.89 | 4.95 | +0.61% | 0.43 | 1.19% |
| 2025-08-29 | 4.96 | 5.04 | 4.90 | 4.92 | -0.20% | 0.47 | 1.32% |
| 2025-08-28 | 4.91 | 4.97 | 4.85 | 4.93 | +0.41% | 0.54 | 1.53% |
| 2025-08-27 | 5.08 | 5.08 | 4.90 | 4.91 | -3.16% | 0.60 | 1.65% |
| 2025-08-26 | 5.10 | 5.10 | 5.03 | 5.07 | -0.59% | 0.48 | 1.31% |
| 2025-08-25 | 5.04 | 5.14 | 5.03 | 5.10 | +1.59% | 0.70 | 1.90% |
| 2025-08-22 | 5.03 | 5.15 | 4.99 | 5.02 | -0.40% | 0.55 | 1.51% |
| 2025-08-21 | 4.95 | 5.13 | 4.93 | 5.04 | +1.61% | 0.74 | 2.04% |