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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.48 | 6.53 | 6.40 | 6.48 | 0.00% | 0.91 | 1.42% |
| 2026-04-21 | 6.64 | 6.65 | 6.47 | 6.48 | -2.85% | 1.45 | 2.24% |
| 2026-04-20 | 6.66 | 6.72 | 6.61 | 6.67 | +1.37% | 1.37 | 2.07% |
| 2026-04-17 | 6.65 | 6.67 | 6.56 | 6.58 | -0.90% | 1.01 | 1.54% |
| 2026-04-16 | 6.65 | 6.66 | 6.55 | 6.64 | -0.75% | 1.18 | 1.80% |
| 2026-04-15 | 6.63 | 6.71 | 6.55 | 6.69 | +0.60% | 1.51 | 2.30% |
| 2026-04-14 | 6.80 | 6.82 | 6.60 | 6.65 | -2.49% | 2.19 | 3.30% |
| 2026-04-13 | 7.00 | 7.16 | 6.81 | 6.82 | +2.10% | 2.98 | 4.32% |
| 2026-04-10 | 6.92 | 7.00 | 6.68 | 6.68 | -3.33% | 3.16 | 4.71% |
| 2026-04-09 | 7.14 | 7.16 | 6.87 | 6.91 | -4.16% | 3.15 | 4.56% |
| 2026-04-08 | 7.07 | 7.22 | 7.07 | 7.21 | +1.98% | 3.01 | 4.24% |
| 2026-04-07 | 6.97 | 7.19 | 6.97 | 7.07 | +0.57% | 2.62 | 3.73% |
| 2026-04-03 | 7.15 | 7.23 | 7.00 | 7.03 | -3.96% | 3.22 | 4.58% |
| 2026-04-02 | 7.03 | 7.36 | 7.01 | 7.32 | +3.54% | 5.55 | 7.73% |
| 2026-04-01 | 7.36 | 7.41 | 7.01 | 7.07 | -3.94% | 5.15 | 7.31% |
| 2026-03-31 | 7.14 | 7.75 | 7.10 | 7.36 | +2.08% | 9.34 | 12.59% |
| 2026-03-30 | 6.45 | 7.21 | 6.35 | 7.21 | +10.08% | 5.75 | 8.33% |
| 2026-03-27 | 6.45 | 6.58 | 6.42 | 6.55 | -1.06% | 1.28 | 1.98% |
| 2026-03-26 | 6.91 | 6.91 | 6.58 | 6.62 | -5.02% | 2.99 | 4.48% |
| 2026-03-25 | 6.34 | 6.97 | 6.33 | 6.97 | +9.94% | 2.83 | 4.27% |