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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.19 | 4.28 | 4.17 | 4.26 | +2.16% | 0.70 | 1.09% |
| 2026-02-13 | 4.19 | 4.21 | 4.17 | 4.17 | -0.71% | 0.36 | 0.56% |
| 2026-02-12 | 4.28 | 4.28 | 4.20 | 4.20 | -1.64% | 0.62 | 0.97% |
| 2026-02-11 | 4.25 | 4.28 | 4.23 | 4.27 | +0.71% | 0.46 | 0.71% |
| 2026-02-10 | 4.27 | 4.28 | 4.23 | 4.24 | -0.70% | 0.38 | 0.59% |
| 2026-02-09 | 4.26 | 4.29 | 4.25 | 4.27 | +0.71% | 0.42 | 0.65% |
| 2026-02-06 | 4.25 | 4.28 | 4.24 | 4.24 | -0.47% | 0.48 | 0.74% |
| 2026-02-05 | 4.27 | 4.29 | 4.24 | 4.26 | -0.47% | 0.49 | 0.76% |
| 2026-02-04 | 4.20 | 4.28 | 4.19 | 4.28 | +1.66% | 0.77 | 1.18% |
| 2026-02-03 | 4.22 | 4.25 | 4.18 | 4.21 | +0.24% | 0.48 | 0.75% |
| 2026-02-02 | 4.29 | 4.29 | 4.20 | 4.20 | -1.87% | 0.63 | 0.98% |
| 2026-01-30 | 4.25 | 4.30 | 4.23 | 4.28 | +0.47% | 0.71 | 1.09% |
| 2026-01-29 | 4.25 | 4.27 | 4.21 | 4.26 | +0.24% | 0.63 | 0.98% |
| 2026-01-28 | 4.22 | 4.27 | 4.21 | 4.25 | +0.95% | 0.70 | 1.08% |
| 2026-01-27 | 4.26 | 4.26 | 4.18 | 4.21 | -1.17% | 0.55 | 0.86% |
| 2026-01-26 | 4.27 | 4.27 | 4.21 | 4.26 | +0.24% | 0.65 | 1.01% |
| 2026-01-23 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 0.53 | 0.83% |
| 2026-01-22 | 4.18 | 4.24 | 4.17 | 4.23 | +1.44% | 0.61 | 0.96% |
| 2026-01-21 | 4.19 | 4.20 | 4.16 | 4.17 | -0.95% | 0.61 | 0.97% |
| 2026-01-20 | 4.16 | 4.21 | 4.15 | 4.21 | +1.20% | 0.87 | 1.37% |