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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.14 | 4.16 | 4.11 | 4.16 | +0.24% | 0.51 | 0.82% |
| 2026-01-16 | 4.14 | 4.16 | 4.13 | 4.15 | +0.48% | 0.68 | 1.08% |
| 2026-01-15 | 4.13 | 4.15 | 4.12 | 4.13 | -0.24% | 0.34 | 0.54% |
| 2026-01-14 | 4.14 | 4.17 | 4.11 | 4.14 | -0.24% | 1.03 | 1.64% |
| 2026-01-13 | 4.15 | 4.17 | 4.12 | 4.15 | 0.00% | 0.76 | 1.20% |
| 2026-01-12 | 4.12 | 4.15 | 4.11 | 4.15 | +0.48% | 0.75 | 1.19% |
| 2026-01-09 | 4.12 | 4.14 | 4.10 | 4.13 | +0.49% | 0.59 | 0.94% |
| 2026-01-08 | 4.10 | 4.13 | 4.09 | 4.11 | +0.24% | 0.38 | 0.60% |
| 2026-01-07 | 4.13 | 4.13 | 4.10 | 4.10 | -0.73% | 0.47 | 0.75% |
| 2026-01-06 | 4.11 | 4.14 | 4.10 | 4.13 | +0.49% | 0.64 | 1.03% |
| 2026-01-05 | 4.10 | 4.12 | 4.09 | 4.11 | +0.49% | 0.46 | 0.73% |
| 2025-12-31 | 4.08 | 4.10 | 4.07 | 4.09 | 0.00% | 0.36 | 0.58% |
| 2025-12-30 | 4.10 | 4.11 | 4.07 | 4.09 | -0.49% | 0.48 | 0.77% |
| 2025-12-29 | 4.13 | 4.14 | 4.10 | 4.11 | -0.72% | 0.36 | 0.57% |
| 2025-12-26 | 4.16 | 4.17 | 4.13 | 4.14 | -0.48% | 0.35 | 0.55% |
| 2025-12-25 | 4.15 | 4.17 | 4.14 | 4.16 | +0.24% | 0.31 | 0.50% |
| 2025-12-24 | 4.14 | 4.15 | 4.11 | 4.15 | +0.48% | 0.23 | 0.37% |
| 2025-12-23 | 4.16 | 4.16 | 4.12 | 4.13 | -0.72% | 0.26 | 0.42% |
| 2025-12-22 | 4.14 | 4.19 | 4.14 | 4.16 | +0.24% | 0.51 | 0.81% |
| 2025-12-19 | 4.10 | 4.16 | 4.09 | 4.15 | +1.22% | 0.44 | 0.71% |