现代投资 sz.000900
3.97
+0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.95 | 3.98 | 3.92 | 3.97 | +0.76% | 0.53 | 0.88% |
| 2026-05-22 | 3.96 | 3.98 | 3.90 | 3.94 | 0.00% | 0.63 | 1.05% |
| 2026-05-21 | 3.96 | 4.02 | 3.94 | 3.94 | 0.00% | 0.71 | 1.17% |
| 2026-05-20 | 4.02 | 4.02 | 3.92 | 3.94 | -2.23% | 0.65 | 1.08% |
| 2026-05-19 | 3.96 | 4.04 | 3.95 | 4.03 | +1.51% | 0.66 | 1.09% |
| 2026-05-18 | 4.00 | 4.00 | 3.92 | 3.97 | -0.50% | 0.64 | 1.06% |
| 2026-05-15 | 4.05 | 4.06 | 3.98 | 3.99 | -1.24% | 0.76 | 1.24% |
| 2026-05-14 | 4.13 | 4.13 | 4.04 | 4.04 | -1.94% | 0.59 | 0.95% |
| 2026-05-13 | 4.16 | 4.17 | 4.11 | 4.12 | -0.72% | 0.57 | 0.92% |
| 2026-05-12 | 4.20 | 4.22 | 4.14 | 4.15 | -1.43% | 0.58 | 0.91% |
| 2026-05-11 | 4.22 | 4.23 | 4.19 | 4.21 | -0.47% | 0.49 | 0.76% |
| 2026-05-08 | 4.24 | 4.25 | 4.21 | 4.23 | -0.24% | 0.37 | 0.57% |
| 2026-05-07 | 4.25 | 4.26 | 4.21 | 4.24 | -0.24% | 0.53 | 0.82% |
| 2026-05-06 | 4.23 | 4.26 | 4.19 | 4.25 | +0.71% | 0.59 | 0.92% |
| 2026-04-30 | 4.19 | 4.23 | 4.16 | 4.22 | +0.48% | 0.68 | 1.06% |
| 2026-04-29 | 4.12 | 4.23 | 4.11 | 4.20 | +1.45% | 1.27 | 1.99% |
| 2026-04-28 | 4.10 | 4.16 | 4.09 | 4.14 | +0.98% | 0.64 | 1.03% |
| 2026-04-27 | 4.12 | 4.13 | 4.07 | 4.10 | -0.24% | 0.40 | 0.64% |
| 2026-04-24 | 4.11 | 4.13 | 4.06 | 4.11 | 0.00% | 0.47 | 0.75% |
| 2026-04-23 | 4.09 | 4.14 | 4.06 | 4.11 | +0.49% | 0.56 | 0.90% |