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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.23 | 6.35 | 6.10 | 6.34 | +3.93% | 1.20 | 1.95% |
| 2026-03-23 | 6.25 | 6.37 | 6.05 | 6.10 | -4.69% | 1.48 | 2.40% |
| 2026-03-20 | 6.54 | 6.64 | 6.39 | 6.40 | -2.29% | 0.94 | 1.46% |
| 2026-03-19 | 6.69 | 6.74 | 6.50 | 6.55 | -3.39% | 1.27 | 1.94% |
| 2026-03-18 | 6.85 | 6.90 | 6.69 | 6.78 | -1.60% | 1.15 | 1.72% |
| 2026-03-17 | 6.98 | 7.05 | 6.89 | 6.89 | -1.57% | 0.93 | 1.36% |
| 2026-03-16 | 7.01 | 7.08 | 6.93 | 7.00 | +0.43% | 0.97 | 1.40% |
| 2026-03-13 | 6.98 | 7.10 | 6.91 | 6.97 | 0.00% | 1.06 | 1.53% |
| 2026-03-12 | 7.12 | 7.14 | 6.93 | 6.97 | -2.24% | 1.87 | 2.69% |
| 2026-03-11 | 7.17 | 7.30 | 7.11 | 7.13 | 0.00% | 1.56 | 2.19% |
| 2026-03-10 | 7.18 | 7.22 | 7.13 | 7.13 | -0.28% | 1.02 | 1.44% |
| 2026-03-09 | 7.25 | 7.31 | 7.06 | 7.15 | -2.46% | 1.76 | 2.48% |
| 2026-03-06 | 7.28 | 7.37 | 7.23 | 7.33 | 0.00% | 1.13 | 1.55% |
| 2026-03-05 | 7.32 | 7.40 | 7.27 | 7.33 | +0.69% | 1.99 | 2.73% |
| 2026-03-04 | 7.06 | 7.44 | 6.99 | 7.28 | +1.68% | 2.39 | 3.33% |
| 2026-03-03 | 7.43 | 7.45 | 7.14 | 7.16 | -3.50% | 2.31 | 3.18% |
| 2026-03-02 | 7.35 | 7.54 | 7.31 | 7.42 | -1.46% | 2.10 | 2.86% |
| 2026-02-27 | 7.35 | 7.55 | 7.24 | 7.53 | +2.17% | 2.97 | 4.02% |
| 2026-02-26 | 7.24 | 7.52 | 7.20 | 7.37 | +1.94% | 2.85 | 3.89% |
| 2026-02-25 | 7.21 | 7.27 | 7.15 | 7.23 | +0.84% | 1.16 | 1.61% |