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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.28 | 7.53 | 7.23 | 7.50 | +3.02% | 2.19 | 2.97% |
| 2026-01-16 | 7.34 | 7.40 | 7.25 | 7.28 | -0.82% | 1.73 | 2.38% |
| 2026-01-15 | 7.53 | 7.54 | 7.33 | 7.34 | -2.78% | 2.44 | 3.33% |
| 2026-01-14 | 7.47 | 7.65 | 7.44 | 7.55 | +0.67% | 3.42 | 4.58% |
| 2026-01-13 | 7.79 | 7.79 | 7.48 | 7.50 | -3.72% | 4.26 | 5.61% |
| 2026-01-12 | 7.80 | 7.88 | 7.76 | 7.79 | -0.13% | 4.19 | 5.43% |
| 2026-01-09 | 7.85 | 7.96 | 7.77 | 7.80 | +0.13% | 3.22 | 4.14% |
| 2026-01-08 | 7.93 | 7.94 | 7.78 | 7.79 | -2.01% | 3.68 | 4.74% |
| 2026-01-07 | 7.90 | 8.13 | 7.85 | 7.95 | +0.38% | 4.45 | 5.64% |
| 2026-01-06 | 7.87 | 7.99 | 7.81 | 7.92 | +0.64% | 2.91 | 3.71% |
| 2026-01-05 | 7.99 | 8.01 | 7.81 | 7.87 | 0.00% | 2.82 | 3.61% |
| 2025-12-31 | 7.98 | 7.99 | 7.72 | 7.87 | -1.62% | 3.58 | 4.62% |
| 2025-12-30 | 8.20 | 8.24 | 7.95 | 8.00 | -1.84% | 3.68 | 4.62% |
| 2025-12-29 | 8.40 | 8.44 | 8.11 | 8.15 | -2.51% | 3.77 | 4.63% |
| 2025-12-26 | 8.45 | 8.49 | 8.24 | 8.36 | -1.65% | 5.16 | 6.24% |
| 2025-12-25 | 8.59 | 8.69 | 8.40 | 8.50 | -1.05% | 5.47 | 6.48% |
| 2025-12-24 | 8.25 | 8.65 | 8.25 | 8.59 | +0.70% | 7.16 | 8.49% |
| 2025-12-23 | 8.50 | 9.20 | 8.21 | 8.53 | -0.12% | 12.66 | 14.79% |
| 2025-12-22 | 7.65 | 8.54 | 7.53 | 8.54 | +10.05% | 6.82 | 8.34% |
| 2025-12-19 | 7.45 | 7.82 | 7.44 | 7.76 | +4.16% | 3.43 | 4.52% |