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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.71 | 8.89 | 8.40 | 8.73 | +1.39% | 7.06 | 8.22% |
| 2025-11-19 | 8.91 | 9.11 | 8.61 | 8.61 | -10.03% | 9.56 | 11.04% |
| 2025-11-18 | 10.61 | 10.66 | 9.57 | 9.57 | -9.97% | 9.85 | 10.12% |
| 2025-11-17 | 10.87 | 11.32 | 10.54 | 10.63 | +2.80% | 15.38 | 14.34% |
| 2025-11-14 | 9.85 | 10.86 | 9.76 | 10.34 | +2.07% | 14.59 | 14.14% |
| 2025-11-13 | 9.75 | 10.38 | 9.52 | 10.13 | +5.08% | 12.30 | 12.40% |
| 2025-11-12 | 9.76 | 9.95 | 9.40 | 9.64 | -4.08% | 9.27 | 9.66% |
| 2025-11-11 | 9.87 | 10.54 | 9.85 | 10.05 | -0.59% | 14.20 | 14.21% |
| 2025-11-10 | 10.18 | 10.87 | 9.99 | 10.11 | +0.90% | 19.78 | 19.04% |
| 2025-11-07 | 9.11 | 10.02 | 8.87 | 10.02 | +9.99% | 12.29 | 13.20% |
| 2025-11-06 | 10.00 | 10.00 | 9.11 | 9.11 | -9.98% | 14.27 | 15.43% |
| 2025-11-05 | 9.30 | 10.12 | 9.30 | 10.12 | +10.00% | 16.85 | 17.41% |
| 2025-11-04 | 8.30 | 9.20 | 8.27 | 9.20 | +10.05% | 4.72 | 5.38% |
| 2025-11-03 | 8.31 | 8.70 | 8.20 | 8.36 | -2.22% | 7.14 | 8.62% |
| 2025-10-31 | 8.10 | 8.65 | 8.02 | 8.55 | +6.08% | 9.59 | 11.53% |
| 2025-10-30 | 8.25 | 8.41 | 8.00 | 8.06 | -3.82% | 8.43 | 10.44% |
| 2025-10-29 | 8.99 | 9.00 | 8.08 | 8.38 | -5.63% | 14.14 | 16.90% |
| 2025-10-28 | 8.25 | 8.88 | 8.18 | 8.88 | +10.04% | 15.01 | 17.40% |
| 2025-10-27 | 7.56 | 8.07 | 7.50 | 8.07 | +9.95% | 5.44 | 6.98% |
| 2025-10-24 | 7.35 | 7.55 | 7.23 | 7.34 | +0.82% | 2.56 | 3.50% |