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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.60 | 5.83 | 5.59 | 5.70 | +1.06% | 2.02 | 3.55% |
| 2025-07-22 | 5.70 | 5.85 | 5.60 | 5.64 | -1.57% | 2.33 | 4.12% |
| 2025-07-21 | 5.62 | 5.84 | 5.61 | 5.73 | +2.69% | 2.04 | 3.58% |
| 2025-07-18 | 5.63 | 5.64 | 5.56 | 5.58 | -0.71% | 0.98 | 1.77% |
| 2025-07-17 | 5.51 | 5.64 | 5.45 | 5.62 | +1.81% | 1.64 | 2.98% |
| 2025-07-16 | 5.58 | 5.62 | 5.48 | 5.52 | -0.72% | 1.40 | 2.55% |
| 2025-07-15 | 5.59 | 5.71 | 5.52 | 5.56 | -1.24% | 1.88 | 3.39% |
| 2025-07-14 | 5.59 | 5.68 | 5.54 | 5.63 | +0.89% | 1.72 | 3.10% |
| 2025-07-11 | 5.70 | 5.72 | 5.54 | 5.58 | -1.41% | 2.03 | 3.65% |
| 2025-07-10 | 5.80 | 5.81 | 5.62 | 5.66 | -2.58% | 3.25 | 5.76% |
| 2025-07-09 | 5.57 | 5.89 | 5.48 | 5.81 | +4.11% | 5.61 | 9.89% |
| 2025-07-08 | 5.27 | 5.73 | 5.23 | 5.58 | +5.67% | 5.13 | 9.40% |
| 2025-07-07 | 5.04 | 5.33 | 5.01 | 5.28 | +4.13% | 2.77 | 5.38% |
| 2025-07-04 | 5.09 | 5.12 | 5.05 | 5.07 | -0.39% | 0.99 | 1.96% |
| 2025-07-03 | 5.18 | 5.19 | 5.05 | 5.09 | -1.73% | 1.52 | 3.01% |
| 2025-07-02 | 5.10 | 5.24 | 5.05 | 5.18 | +3.39% | 3.12 | 6.09% |
| 2025-07-01 | 4.93 | 5.21 | 4.93 | 5.01 | +1.83% | 1.90 | 3.76% |
| 2025-06-30 | 4.89 | 4.93 | 4.87 | 4.92 | +0.20% | 0.72 | 1.48% |
| 2025-06-27 | 4.87 | 4.95 | 4.87 | 4.91 | +0.61% | 0.85 | 1.75% |
| 2025-06-26 | 4.91 | 4.94 | 4.88 | 4.88 | -0.61% | 0.86 | 1.77% |