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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.18 | 4.42 | 4.16 | 4.36 | +4.81% | 1.80 | 2.76% |
| 2025-06-24 | 4.13 | 4.18 | 4.12 | 4.16 | +0.48% | 0.42 | 0.67% |
| 2025-06-23 | 4.10 | 4.19 | 4.07 | 4.14 | +0.24% | 0.66 | 1.06% |
| 2025-06-20 | 4.11 | 4.17 | 4.11 | 4.13 | 0.00% | 0.40 | 0.63% |
| 2025-06-19 | 4.22 | 4.23 | 4.12 | 4.13 | -2.36% | 0.48 | 0.76% |
| 2025-06-18 | 4.27 | 4.30 | 4.21 | 4.23 | -1.40% | 0.42 | 0.65% |
| 2025-06-17 | 4.28 | 4.32 | 4.26 | 4.29 | +0.23% | 0.42 | 0.65% |
| 2025-06-16 | 4.30 | 4.34 | 4.24 | 4.28 | -0.47% | 0.95 | 1.46% |
| 2025-06-13 | 4.36 | 4.42 | 4.29 | 4.30 | -1.83% | 1.57 | 2.38% |
| 2025-06-12 | 4.32 | 4.39 | 4.32 | 4.38 | +0.92% | 0.94 | 1.42% |
| 2025-06-11 | 4.22 | 4.35 | 4.20 | 4.34 | +3.09% | 1.26 | 1.93% |
| 2025-06-10 | 4.15 | 4.25 | 4.15 | 4.21 | +1.20% | 0.75 | 1.18% |
| 2025-06-09 | 4.17 | 4.20 | 4.13 | 4.16 | -0.48% | 0.50 | 0.80% |
| 2025-06-06 | 4.15 | 4.19 | 4.14 | 4.18 | +0.97% | 0.51 | 0.80% |
| 2025-06-05 | 4.16 | 4.21 | 4.12 | 4.14 | -0.24% | 0.52 | 0.83% |
| 2025-06-04 | 4.13 | 4.19 | 4.13 | 4.15 | -0.24% | 0.50 | 0.80% |
| 2025-06-03 | 4.10 | 4.21 | 4.08 | 4.16 | +2.21% | 1.34 | 2.12% |
| 2025-05-30 | 4.03 | 4.08 | 4.03 | 4.07 | +0.74% | 0.45 | 0.72% |
| 2025-05-29 | 4.03 | 4.04 | 4.01 | 4.04 | +0.50% | 0.51 | 0.84% |
| 2025-05-28 | 3.98 | 4.02 | 3.97 | 4.02 | +0.97% | 0.48 | 0.76% |