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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.24 | 7.37 | 7.05 | 7.28 | +0.28% | 2.27 | 3.19% |
| 2025-10-22 | 7.43 | 7.46 | 7.20 | 7.26 | -2.55% | 2.04 | 2.81% |
| 2025-10-21 | 7.46 | 7.49 | 7.27 | 7.45 | -0.40% | 2.11 | 2.88% |
| 2025-10-20 | 7.43 | 7.76 | 7.17 | 7.48 | -0.13% | 2.89 | 3.85% |
| 2025-10-17 | 7.59 | 7.88 | 7.49 | 7.49 | -0.53% | 3.81 | 5.01% |
| 2025-10-16 | 8.00 | 8.05 | 7.45 | 7.53 | -5.76% | 4.55 | 5.99% |
| 2025-10-15 | 7.77 | 8.06 | 7.68 | 7.99 | +3.10% | 3.92 | 5.02% |
| 2025-10-14 | 7.85 | 8.16 | 7.70 | 7.75 | +0.65% | 4.61 | 5.88% |
| 2025-10-13 | 7.65 | 7.98 | 7.53 | 7.70 | -2.78% | 6.00 | 7.86% |
| 2025-10-10 | 7.20 | 7.92 | 7.20 | 7.92 | +10.00% | 4.22 | 5.48% |
| 2025-10-09 | 7.17 | 7.49 | 7.10 | 7.20 | +1.12% | 2.86 | 3.95% |
| 2025-09-30 | 7.20 | 7.23 | 6.98 | 7.12 | -0.56% | 2.28 | 3.24% |
| 2025-09-29 | 7.11 | 7.23 | 6.93 | 7.16 | +0.85% | 2.16 | 3.06% |
| 2025-09-26 | 7.10 | 7.30 | 6.76 | 7.10 | 0.00% | 3.34 | 4.78% |
| 2025-09-25 | 7.25 | 7.36 | 7.08 | 7.10 | -1.11% | 1.88 | 2.64% |
| 2025-09-24 | 7.24 | 7.24 | 7.07 | 7.18 | -1.10% | 1.81 | 2.55% |
| 2025-09-23 | 7.33 | 7.40 | 7.04 | 7.26 | -1.76% | 3.11 | 4.36% |
| 2025-09-22 | 7.34 | 7.68 | 7.14 | 7.39 | -0.14% | 3.56 | 4.85% |
| 2025-09-19 | 7.28 | 7.48 | 7.08 | 7.40 | +1.51% | 3.43 | 4.72% |
| 2025-09-18 | 7.28 | 7.50 | 7.18 | 7.29 | -0.95% | 3.65 | 4.99% |