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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.47 | 4.51 | 4.45 | 4.45 | -0.45% | 0.74 | 1.09% |
| 2025-07-22 | 4.48 | 4.49 | 4.39 | 4.47 | 0.00% | 0.95 | 1.41% |
| 2025-07-21 | 4.42 | 4.49 | 4.41 | 4.47 | +1.13% | 0.76 | 1.13% |
| 2025-07-18 | 4.43 | 4.43 | 4.40 | 4.42 | +0.23% | 0.38 | 0.56% |
| 2025-07-17 | 4.43 | 4.46 | 4.40 | 4.41 | -0.45% | 0.46 | 0.69% |
| 2025-07-16 | 4.42 | 4.46 | 4.40 | 4.43 | +0.23% | 0.53 | 0.79% |
| 2025-07-15 | 4.50 | 4.51 | 4.40 | 4.42 | -1.78% | 0.88 | 1.31% |
| 2025-07-14 | 4.52 | 4.58 | 4.49 | 4.50 | -0.66% | 0.71 | 1.04% |
| 2025-07-11 | 4.49 | 4.57 | 4.47 | 4.53 | +0.89% | 1.06 | 1.55% |
| 2025-07-10 | 4.47 | 4.51 | 4.44 | 4.49 | +0.22% | 0.95 | 1.40% |
| 2025-07-09 | 4.44 | 4.52 | 4.42 | 4.48 | +0.90% | 1.26 | 1.86% |
| 2025-07-08 | 4.41 | 4.44 | 4.37 | 4.44 | +0.68% | 0.92 | 1.38% |
| 2025-07-07 | 4.37 | 4.42 | 4.37 | 4.41 | +0.92% | 0.73 | 1.10% |
| 2025-07-04 | 4.40 | 4.45 | 4.37 | 4.37 | -0.91% | 1.12 | 1.68% |
| 2025-07-03 | 4.44 | 4.46 | 4.39 | 4.41 | 0.00% | 1.48 | 2.21% |
| 2025-07-02 | 4.56 | 4.63 | 4.40 | 4.41 | -5.16% | 3.89 | 5.74% |
| 2025-07-01 | 4.50 | 4.65 | 4.40 | 4.65 | +9.93% | 2.52 | 3.59% |
| 2025-06-30 | 4.27 | 4.31 | 4.21 | 4.23 | -0.94% | 0.67 | 1.05% |
| 2025-06-27 | 4.26 | 4.39 | 4.26 | 4.27 | +0.23% | 0.80 | 1.22% |
| 2025-06-26 | 4.30 | 4.32 | 4.22 | 4.26 | -2.29% | 1.11 | 1.72% |