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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.10 | 7.19 | 7.10 | 7.17 | +1.70% | 1.08 | 1.52% |
| 2026-02-13 | 7.07 | 7.14 | 7.04 | 7.05 | 0.00% | 0.68 | 0.97% |
| 2026-02-12 | 7.11 | 7.13 | 7.03 | 7.05 | -0.84% | 0.91 | 1.30% |
| 2026-02-11 | 7.16 | 7.19 | 7.10 | 7.11 | -0.70% | 0.90 | 1.28% |
| 2026-02-10 | 7.25 | 7.26 | 7.15 | 7.16 | -1.10% | 1.11 | 1.56% |
| 2026-02-09 | 7.17 | 7.31 | 7.16 | 7.24 | +1.12% | 1.61 | 2.24% |
| 2026-02-06 | 7.30 | 7.31 | 7.10 | 7.16 | -4.53% | 2.70 | 3.80% |
| 2026-02-05 | 7.28 | 7.59 | 7.24 | 7.50 | +3.59% | 3.86 | 5.20% |
| 2026-02-04 | 7.14 | 7.31 | 7.10 | 7.24 | +1.26% | 1.22 | 1.71% |
| 2026-02-03 | 7.00 | 7.15 | 7.00 | 7.15 | +2.14% | 1.09 | 1.55% |
| 2026-02-02 | 7.20 | 7.25 | 6.99 | 7.00 | -3.45% | 1.62 | 2.30% |
| 2026-01-30 | 7.22 | 7.30 | 7.19 | 7.25 | +0.55% | 1.26 | 1.76% |
| 2026-01-29 | 7.35 | 7.35 | 7.20 | 7.21 | -1.90% | 1.82 | 2.54% |
| 2026-01-28 | 7.45 | 7.48 | 7.35 | 7.35 | -2.52% | 1.87 | 2.55% |
| 2026-01-27 | 7.42 | 7.62 | 7.22 | 7.54 | +0.80% | 2.73 | 3.69% |
| 2026-01-26 | 7.75 | 7.75 | 7.42 | 7.48 | -2.86% | 2.78 | 3.71% |
| 2026-01-23 | 7.38 | 7.70 | 7.30 | 7.70 | +4.34% | 4.09 | 5.46% |
| 2026-01-22 | 7.22 | 7.41 | 7.22 | 7.38 | +1.93% | 1.82 | 2.51% |
| 2026-01-21 | 7.37 | 7.37 | 7.21 | 7.24 | -1.63% | 1.39 | 1.93% |
| 2026-01-20 | 7.51 | 7.53 | 7.33 | 7.36 | -1.87% | 1.58 | 2.15% |