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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.36 | 4.39 | 4.35 | 4.38 | +0.46% | 0.46 | 0.70% |
| 2025-08-19 | 4.34 | 4.38 | 4.33 | 4.36 | +0.46% | 0.50 | 0.76% |
| 2025-08-18 | 4.34 | 4.36 | 4.33 | 4.34 | +0.23% | 0.48 | 0.73% |
| 2025-08-15 | 4.30 | 4.33 | 4.29 | 4.33 | +0.70% | 0.40 | 0.62% |
| 2025-08-14 | 4.36 | 4.38 | 4.29 | 4.30 | -1.15% | 0.44 | 0.67% |
| 2025-08-13 | 4.36 | 4.38 | 4.33 | 4.35 | -0.23% | 0.53 | 0.80% |
| 2025-08-12 | 4.34 | 4.37 | 4.34 | 4.36 | +0.23% | 0.38 | 0.58% |
| 2025-08-11 | 4.33 | 4.35 | 4.32 | 4.35 | +0.23% | 0.43 | 0.65% |
| 2025-08-08 | 4.32 | 4.34 | 4.30 | 4.34 | +0.70% | 0.45 | 0.68% |
| 2025-08-07 | 4.31 | 4.34 | 4.29 | 4.31 | 0.00% | 0.42 | 0.64% |
| 2025-08-06 | 4.32 | 4.32 | 4.28 | 4.31 | 0.00% | 0.39 | 0.59% |
| 2025-08-05 | 4.31 | 4.34 | 4.30 | 4.31 | +0.23% | 0.65 | 0.99% |
| 2025-08-04 | 4.29 | 4.31 | 4.28 | 4.30 | -0.23% | 0.40 | 0.61% |
| 2025-08-01 | 4.31 | 4.33 | 4.29 | 4.31 | +0.23% | 0.36 | 0.56% |
| 2025-07-31 | 4.37 | 4.37 | 4.28 | 4.30 | -1.60% | 0.61 | 0.93% |
| 2025-07-30 | 4.36 | 4.39 | 4.35 | 4.37 | 0.00% | 0.48 | 0.73% |
| 2025-07-29 | 4.40 | 4.41 | 4.32 | 4.37 | -0.68% | 0.71 | 1.07% |
| 2025-07-28 | 4.42 | 4.43 | 4.38 | 4.40 | -0.68% | 0.60 | 0.90% |
| 2025-07-25 | 4.48 | 4.49 | 4.42 | 4.43 | -0.89% | 0.56 | 0.84% |
| 2025-07-24 | 4.46 | 4.49 | 4.44 | 4.47 | +0.45% | 0.63 | 0.93% |