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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.91 | 4.93 | 4.84 | 4.91 | 0.00% | 0.96 | 1.98% |
| 2025-06-24 | 4.79 | 4.91 | 4.76 | 4.91 | +2.50% | 0.96 | 1.98% |
| 2025-06-23 | 4.76 | 4.81 | 4.69 | 4.79 | +1.48% | 0.74 | 1.56% |
| 2025-06-20 | 4.79 | 4.84 | 4.72 | 4.72 | -1.66% | 0.61 | 1.28% |
| 2025-06-19 | 4.93 | 4.95 | 4.78 | 4.80 | -2.43% | 0.91 | 1.90% |
| 2025-06-18 | 4.97 | 4.99 | 4.90 | 4.92 | -1.40% | 0.89 | 1.81% |
| 2025-06-17 | 5.04 | 5.05 | 4.97 | 4.99 | -1.19% | 0.90 | 1.81% |
| 2025-06-16 | 5.04 | 5.08 | 4.93 | 5.05 | -0.98% | 1.41 | 2.84% |
| 2025-06-13 | 5.04 | 5.35 | 5.04 | 5.10 | +1.59% | 2.50 | 4.87% |
| 2025-06-12 | 5.05 | 5.06 | 4.98 | 5.02 | -0.59% | 0.94 | 1.90% |
| 2025-06-11 | 5.04 | 5.08 | 5.02 | 5.05 | +0.20% | 0.71 | 1.42% |
| 2025-06-10 | 5.16 | 5.16 | 5.00 | 5.04 | -1.56% | 1.18 | 2.35% |
| 2025-06-09 | 5.09 | 5.12 | 5.07 | 5.12 | +0.39% | 0.83 | 1.63% |
| 2025-06-06 | 5.13 | 5.18 | 5.08 | 5.10 | -0.39% | 0.95 | 1.88% |
| 2025-06-05 | 5.16 | 5.16 | 5.07 | 5.12 | -0.77% | 1.05 | 2.07% |
| 2025-06-04 | 5.21 | 5.27 | 5.14 | 5.16 | -1.34% | 1.32 | 2.56% |
| 2025-06-03 | 5.07 | 5.34 | 5.06 | 5.23 | +4.38% | 2.28 | 4.38% |
| 2025-05-30 | 5.02 | 5.10 | 4.99 | 5.01 | -0.79% | 1.15 | 2.30% |
| 2025-05-29 | 4.99 | 5.15 | 4.93 | 5.05 | +0.80% | 1.62 | 3.24% |
| 2025-05-28 | 5.17 | 5.22 | 4.99 | 5.01 | -3.09% | 1.74 | 3.46% |