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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.98 | 4.06 | 3.93 | 4.05 | +3.05% | 0.68 | 1.12% |
| 2026-03-23 | 4.16 | 4.16 | 3.90 | 3.93 | -6.65% | 1.28 | 2.11% |
| 2026-03-20 | 4.26 | 4.29 | 4.20 | 4.21 | -0.94% | 0.64 | 0.99% |
| 2026-03-19 | 4.27 | 4.33 | 4.24 | 4.25 | -1.16% | 0.61 | 0.93% |
| 2026-03-18 | 4.34 | 4.37 | 4.25 | 4.30 | -1.38% | 0.75 | 1.15% |
| 2026-03-17 | 4.36 | 4.42 | 4.35 | 4.36 | +0.23% | 0.97 | 1.45% |
| 2026-03-16 | 4.37 | 4.40 | 4.33 | 4.35 | -0.23% | 0.66 | 0.99% |
| 2026-03-13 | 4.37 | 4.41 | 4.35 | 4.36 | -0.46% | 0.78 | 1.18% |
| 2026-03-12 | 4.34 | 4.40 | 4.32 | 4.38 | +0.92% | 0.93 | 1.40% |
| 2026-03-11 | 4.29 | 4.34 | 4.24 | 4.34 | +1.40% | 0.75 | 1.15% |
| 2026-03-10 | 4.30 | 4.30 | 4.26 | 4.28 | 0.00% | 0.60 | 0.92% |
| 2026-03-09 | 4.27 | 4.33 | 4.25 | 4.28 | -0.47% | 0.79 | 1.21% |
| 2026-03-06 | 4.25 | 4.32 | 4.23 | 4.30 | +0.70% | 0.88 | 1.36% |
| 2026-03-05 | 4.27 | 4.28 | 4.22 | 4.27 | +0.95% | 0.74 | 1.14% |
| 2026-03-04 | 4.29 | 4.29 | 4.21 | 4.23 | -2.08% | 0.76 | 1.18% |
| 2026-03-03 | 4.35 | 4.39 | 4.31 | 4.32 | -0.69% | 1.16 | 1.76% |
| 2026-03-02 | 4.33 | 4.38 | 4.29 | 4.35 | -0.23% | 1.05 | 1.60% |
| 2026-02-27 | 4.29 | 4.37 | 4.27 | 4.36 | +1.87% | 0.83 | 1.26% |
| 2026-02-26 | 4.30 | 4.30 | 4.25 | 4.28 | 0.00% | 0.40 | 0.61% |
| 2026-02-25 | 4.28 | 4.33 | 4.26 | 4.28 | +0.47% | 0.71 | 1.08% |