漳州发展 sz.000753
5.77
-3.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.95 | 5.95 | 5.75 | 5.77 | -3.19% | 1.17 | 2.04% |
| 2026-05-22 | 6.01 | 6.03 | 5.87 | 5.96 | -0.50% | 0.80 | 1.36% |
| 2026-05-21 | 6.15 | 6.17 | 5.93 | 5.99 | -2.60% | 1.22 | 2.02% |
| 2026-05-20 | 6.29 | 6.30 | 6.11 | 6.15 | -2.07% | 0.95 | 1.56% |
| 2026-05-19 | 6.34 | 6.36 | 6.26 | 6.28 | -1.10% | 0.82 | 1.32% |
| 2026-05-18 | 6.32 | 6.37 | 6.25 | 6.35 | +0.32% | 0.74 | 1.19% |
| 2026-05-15 | 6.40 | 6.47 | 6.32 | 6.33 | -1.71% | 1.39 | 2.20% |
| 2026-05-14 | 6.80 | 6.80 | 6.44 | 6.44 | -5.57% | 2.60 | 3.96% |
| 2026-05-13 | 6.66 | 6.89 | 6.60 | 6.82 | +1.79% | 2.31 | 3.44% |
| 2026-05-12 | 6.77 | 6.82 | 6.68 | 6.70 | -1.76% | 1.94 | 2.90% |
| 2026-05-11 | 6.86 | 6.91 | 6.77 | 6.82 | -0.58% | 2.46 | 3.63% |
| 2026-05-08 | 6.80 | 6.90 | 6.71 | 6.86 | +0.73% | 2.60 | 3.85% |
| 2026-05-07 | 6.73 | 6.93 | 6.73 | 6.81 | +0.59% | 2.73 | 4.02% |
| 2026-05-06 | 6.54 | 6.92 | 6.54 | 6.77 | +1.50% | 2.87 | 4.30% |
| 2026-04-30 | 6.47 | 6.88 | 6.44 | 6.67 | +2.14% | 2.66 | 4.04% |
| 2026-04-29 | 6.55 | 6.65 | 6.51 | 6.53 | -3.40% | 3.09 | 4.75% |
| 2026-04-28 | 6.31 | 7.00 | 6.19 | 6.76 | +6.29% | 4.40 | 6.65% |
| 2026-04-27 | 6.37 | 6.39 | 6.29 | 6.36 | +0.32% | 0.87 | 1.39% |
| 2026-04-24 | 6.35 | 6.42 | 6.31 | 6.34 | +0.16% | 0.76 | 1.21% |
| 2026-04-23 | 6.44 | 6.47 | 6.30 | 6.33 | -2.31% | 1.08 | 1.71% |