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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.18 | 7.50 | 7.13 | 7.36 | +3.23% | 3.98 | 5.49% |
| 2025-09-16 | 7.06 | 7.17 | 6.86 | 7.13 | +0.85% | 2.95 | 4.27% |
| 2025-09-15 | 6.79 | 7.21 | 6.79 | 7.07 | +4.90% | 4.64 | 6.64% |
| 2025-09-12 | 6.64 | 6.85 | 6.59 | 6.74 | +1.66% | 2.60 | 3.91% |
| 2025-09-11 | 6.55 | 6.68 | 6.41 | 6.63 | +0.76% | 2.06 | 3.17% |
| 2025-09-10 | 6.66 | 6.75 | 6.55 | 6.58 | -1.35% | 1.48 | 2.25% |
| 2025-09-09 | 6.87 | 6.87 | 6.59 | 6.67 | -3.05% | 2.13 | 3.21% |
| 2025-09-08 | 6.96 | 6.99 | 6.80 | 6.88 | +0.15% | 2.04 | 2.99% |
| 2025-09-05 | 6.86 | 6.89 | 6.64 | 6.87 | +1.93% | 2.39 | 3.55% |
| 2025-09-04 | 6.90 | 7.01 | 6.63 | 6.74 | -3.02% | 2.79 | 4.11% |
| 2025-09-03 | 7.09 | 7.19 | 6.76 | 6.95 | -1.14% | 3.32 | 4.83% |
| 2025-09-02 | 7.35 | 7.38 | 6.98 | 7.03 | -4.87% | 3.72 | 5.25% |
| 2025-09-01 | 7.11 | 7.41 | 7.02 | 7.39 | +3.07% | 4.43 | 6.16% |
| 2025-08-29 | 7.08 | 7.41 | 6.92 | 7.17 | +1.85% | 4.21 | 5.89% |
| 2025-08-28 | 7.17 | 7.24 | 6.85 | 7.04 | -1.54% | 6.07 | 8.69% |
| 2025-08-27 | 7.32 | 7.57 | 7.14 | 7.15 | -3.90% | 5.80 | 8.00% |
| 2025-08-26 | 7.28 | 7.58 | 7.08 | 7.44 | +2.20% | 9.34 | 12.82% |
| 2025-08-25 | 6.56 | 7.28 | 6.56 | 7.28 | +9.97% | 3.64 | 5.19% |
| 2025-08-22 | 6.65 | 6.80 | 6.40 | 6.62 | +2.79% | 8.14 | 12.44% |
| 2025-08-21 | 5.90 | 6.44 | 5.80 | 6.44 | +10.09% | 5.07 | 8.15% |