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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.23 | 5.23 | 5.15 | 5.17 | -0.96% | 1.03 | 2.01% |
| 2025-05-26 | 5.19 | 5.26 | 5.15 | 5.22 | -0.76% | 1.21 | 2.36% |
| 2025-05-23 | 5.29 | 5.39 | 5.21 | 5.26 | -1.68% | 1.74 | 3.33% |
| 2025-05-22 | 5.49 | 5.58 | 5.33 | 5.35 | -3.77% | 2.49 | 4.62% |
| 2025-05-21 | 5.38 | 5.77 | 5.27 | 5.56 | +3.72% | 4.64 | 8.43% |
| 2025-05-20 | 5.25 | 5.45 | 5.19 | 5.36 | +1.90% | 2.59 | 4.88% |
| 2025-05-19 | 5.15 | 5.28 | 5.12 | 5.26 | +2.93% | 1.96 | 3.77% |
| 2025-05-16 | 5.10 | 5.15 | 5.07 | 5.11 | +0.20% | 1.06 | 2.08% |
| 2025-05-15 | 5.21 | 5.26 | 5.09 | 5.10 | -2.85% | 1.63 | 3.19% |
| 2025-05-14 | 5.22 | 5.29 | 5.18 | 5.25 | +0.77% | 1.47 | 2.82% |
| 2025-05-13 | 5.29 | 5.30 | 5.20 | 5.21 | -0.95% | 1.32 | 2.53% |
| 2025-05-12 | 5.21 | 5.29 | 5.21 | 5.26 | +0.57% | 1.52 | 2.92% |
| 2025-05-09 | 5.41 | 5.42 | 5.18 | 5.23 | -3.68% | 2.44 | 4.66% |
| 2025-05-08 | 5.44 | 5.47 | 5.39 | 5.43 | -2.33% | 2.56 | 4.74% |
| 2025-05-07 | 5.48 | 5.68 | 5.35 | 5.56 | +2.39% | 4.37 | 8.00% |
| 2025-05-06 | 5.53 | 5.56 | 5.39 | 5.43 | -1.09% | 3.36 | 6.23% |