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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.43 | 7.65 | 7.41 | 7.45 | -0.93% | 3.00 | 4.04% |
| 2025-12-17 | 7.63 | 7.69 | 7.34 | 7.52 | -2.21% | 3.98 | 5.37% |
| 2025-12-16 | 8.20 | 8.24 | 7.63 | 7.69 | -8.01% | 5.91 | 7.59% |
| 2025-12-15 | 8.49 | 8.65 | 8.22 | 8.36 | -0.71% | 4.82 | 5.80% |
| 2025-12-12 | 8.64 | 8.64 | 8.31 | 8.42 | -2.21% | 4.56 | 5.43% |
| 2025-12-11 | 9.00 | 9.00 | 8.59 | 8.61 | -5.70% | 6.73 | 7.76% |
| 2025-12-10 | 8.95 | 9.42 | 8.89 | 9.13 | +1.00% | 9.91 | 10.92% |
| 2025-12-09 | 8.98 | 9.17 | 8.78 | 9.04 | -0.66% | 8.03 | 9.02% |
| 2025-12-08 | 8.83 | 9.20 | 8.81 | 9.10 | +4.36% | 10.22 | 11.40% |
| 2025-12-05 | 8.32 | 8.95 | 8.18 | 8.72 | +4.81% | 7.81 | 9.21% |
| 2025-12-04 | 8.45 | 8.76 | 8.30 | 8.32 | -2.69% | 6.46 | 7.67% |
| 2025-12-03 | 9.00 | 9.24 | 8.46 | 8.55 | -5.21% | 9.75 | 11.18% |
| 2025-12-02 | 8.90 | 9.55 | 8.82 | 9.02 | +3.32% | 12.59 | 13.92% |
| 2025-12-01 | 8.70 | 8.92 | 8.59 | 8.73 | +1.51% | 9.30 | 10.78% |
| 2025-11-28 | 7.85 | 8.60 | 7.70 | 8.60 | +9.97% | 6.81 | 8.37% |
| 2025-11-27 | 7.99 | 8.05 | 7.80 | 7.82 | -2.25% | 3.45 | 4.41% |
| 2025-11-26 | 8.09 | 8.19 | 7.98 | 8.00 | -1.60% | 3.30 | 4.11% |
| 2025-11-25 | 8.01 | 8.20 | 7.82 | 8.13 | +2.78% | 4.08 | 5.09% |
| 2025-11-24 | 8.14 | 8.20 | 7.77 | 7.91 | 0.00% | 4.58 | 5.82% |
| 2025-11-21 | 8.47 | 8.73 | 7.91 | 7.91 | -9.39% | 6.84 | 8.43% |