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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.08 | 4.11 | 4.07 | 4.10 | +0.49% | 0.37 | 0.59% |
| 2025-12-17 | 4.09 | 4.11 | 4.05 | 4.08 | -0.24% | 0.49 | 0.79% |
| 2025-12-16 | 4.13 | 4.14 | 4.08 | 4.09 | -1.21% | 0.39 | 0.62% |
| 2025-12-15 | 4.09 | 4.14 | 4.08 | 4.14 | +0.73% | 0.39 | 0.63% |
| 2025-12-12 | 4.15 | 4.17 | 4.10 | 4.11 | -0.72% | 0.59 | 0.93% |
| 2025-12-11 | 4.26 | 4.26 | 4.13 | 4.14 | -2.59% | 0.87 | 1.37% |
| 2025-12-10 | 4.25 | 4.29 | 4.23 | 4.25 | 0.00% | 0.52 | 0.80% |
| 2025-12-09 | 4.28 | 4.29 | 4.24 | 4.25 | -0.70% | 0.48 | 0.75% |
| 2025-12-08 | 4.32 | 4.33 | 4.27 | 4.28 | -0.93% | 0.71 | 1.09% |
| 2025-12-05 | 4.30 | 4.32 | 4.27 | 4.32 | +0.23% | 0.48 | 0.73% |
| 2025-12-04 | 4.34 | 4.36 | 4.30 | 4.31 | -1.15% | 0.47 | 0.71% |
| 2025-12-03 | 4.31 | 4.37 | 4.28 | 4.36 | +1.16% | 0.71 | 1.07% |
| 2025-12-02 | 4.29 | 4.31 | 4.25 | 4.31 | +0.47% | 0.46 | 0.71% |
| 2025-12-01 | 4.25 | 4.30 | 4.24 | 4.29 | +0.70% | 0.57 | 0.87% |
| 2025-11-28 | 4.22 | 4.26 | 4.21 | 4.26 | +0.71% | 0.37 | 0.57% |
| 2025-11-27 | 4.23 | 4.26 | 4.20 | 4.23 | 0.00% | 0.35 | 0.54% |
| 2025-11-26 | 4.27 | 4.30 | 4.23 | 4.23 | -0.47% | 0.50 | 0.77% |
| 2025-11-25 | 4.23 | 4.28 | 4.20 | 4.25 | +2.16% | 0.58 | 0.90% |
| 2025-11-24 | 4.18 | 4.20 | 4.13 | 4.16 | +0.24% | 0.57 | 0.90% |
| 2025-11-21 | 4.32 | 4.32 | 4.15 | 4.15 | -4.16% | 0.81 | 1.27% |