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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.08 | 4.11 | 4.08 | 4.09 | 0.00% | 0.41 | 0.66% |
| 2026-04-21 | 4.07 | 4.10 | 4.07 | 4.09 | +0.25% | 0.35 | 0.57% |
| 2026-04-20 | 4.08 | 4.09 | 4.06 | 4.08 | -0.24% | 0.25 | 0.41% |
| 2026-04-17 | 4.11 | 4.11 | 4.07 | 4.09 | -0.49% | 0.28 | 0.45% |
| 2026-04-16 | 4.10 | 4.13 | 4.08 | 4.11 | 0.00% | 0.37 | 0.59% |
| 2026-04-15 | 4.09 | 4.12 | 4.08 | 4.11 | +0.24% | 0.37 | 0.60% |
| 2026-04-14 | 4.09 | 4.10 | 4.04 | 4.10 | +0.74% | 0.32 | 0.52% |
| 2026-04-13 | 4.07 | 4.08 | 4.03 | 4.07 | 0.00% | 0.41 | 0.67% |
| 2026-04-10 | 4.05 | 4.10 | 4.05 | 4.07 | +0.49% | 0.42 | 0.67% |
| 2026-04-09 | 4.11 | 4.14 | 4.03 | 4.05 | -1.94% | 0.53 | 0.85% |
| 2026-04-08 | 4.08 | 4.14 | 4.07 | 4.13 | +2.23% | 0.68 | 1.09% |
| 2026-04-07 | 4.00 | 4.04 | 3.96 | 4.04 | +1.00% | 0.69 | 1.13% |
| 2026-04-03 | 4.18 | 4.19 | 3.98 | 4.00 | -4.31% | 1.15 | 1.88% |
| 2026-04-02 | 4.15 | 4.21 | 4.14 | 4.18 | +0.72% | 0.72 | 1.14% |
| 2026-04-01 | 4.16 | 4.21 | 4.13 | 4.15 | +0.48% | 0.43 | 0.68% |
| 2026-03-31 | 4.12 | 4.20 | 4.11 | 4.13 | 0.00% | 0.64 | 1.02% |
| 2026-03-30 | 4.10 | 4.13 | 4.04 | 4.13 | -0.24% | 0.52 | 0.84% |
| 2026-03-27 | 4.20 | 4.21 | 4.10 | 4.14 | -1.90% | 0.90 | 1.43% |
| 2026-03-26 | 4.19 | 4.26 | 4.18 | 4.22 | +0.48% | 0.91 | 1.42% |
| 2026-03-25 | 4.06 | 4.22 | 4.03 | 4.20 | +3.70% | 1.19 | 1.88% |