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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.95 | 6.10 | 5.81 | 5.85 | -2.17% | 3.13 | 5.34% |
| 2025-08-19 | 5.62 | 6.10 | 5.58 | 5.98 | +7.17% | 4.83 | 8.29% |
| 2025-08-18 | 5.36 | 5.58 | 5.34 | 5.58 | +3.72% | 2.16 | 3.96% |
| 2025-08-15 | 5.35 | 5.39 | 5.34 | 5.38 | +0.75% | 0.84 | 1.58% |
| 2025-08-14 | 5.49 | 5.50 | 5.33 | 5.34 | -2.91% | 1.48 | 2.77% |
| 2025-08-13 | 5.56 | 5.57 | 5.43 | 5.50 | -1.08% | 1.62 | 2.98% |
| 2025-08-12 | 5.41 | 5.66 | 5.41 | 5.56 | +2.77% | 2.57 | 4.68% |
| 2025-08-11 | 5.30 | 5.41 | 5.26 | 5.41 | +2.08% | 1.45 | 2.74% |
| 2025-08-08 | 5.41 | 5.42 | 5.29 | 5.30 | -1.85% | 1.11 | 2.09% |
| 2025-08-07 | 5.38 | 5.49 | 5.35 | 5.40 | +0.56% | 1.62 | 3.02% |
| 2025-08-06 | 5.40 | 5.54 | 5.33 | 5.37 | -0.74% | 2.36 | 4.38% |
| 2025-08-05 | 5.25 | 5.45 | 5.14 | 5.41 | -2.52% | 3.50 | 6.62% |
| 2025-08-04 | 5.41 | 5.62 | 5.40 | 5.55 | +1.46% | 1.36 | 2.48% |
| 2025-08-01 | 5.57 | 5.58 | 5.46 | 5.47 | -1.62% | 1.16 | 2.12% |
| 2025-07-31 | 5.64 | 5.70 | 5.52 | 5.56 | -2.28% | 1.32 | 2.39% |
| 2025-07-30 | 5.67 | 5.80 | 5.56 | 5.69 | +0.89% | 2.11 | 3.75% |
| 2025-07-29 | 5.69 | 5.69 | 5.55 | 5.64 | -0.88% | 1.61 | 2.89% |
| 2025-07-28 | 5.84 | 5.88 | 5.67 | 5.69 | -2.57% | 1.74 | 3.04% |
| 2025-07-25 | 5.81 | 5.89 | 5.72 | 5.84 | +0.17% | 1.69 | 2.93% |
| 2025-07-24 | 5.73 | 5.83 | 5.67 | 5.83 | +2.28% | 2.12 | 3.71% |