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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.32 | 4.36 | 4.30 | 4.33 | +0.23% | 0.56 | 0.85% |
| 2025-11-19 | 4.38 | 4.39 | 4.29 | 4.32 | -1.37% | 0.66 | 1.00% |
| 2025-11-18 | 4.45 | 4.46 | 4.36 | 4.38 | -1.13% | 0.75 | 1.12% |
| 2025-11-17 | 4.41 | 4.46 | 4.40 | 4.43 | +0.23% | 0.76 | 1.13% |
| 2025-11-14 | 4.38 | 4.46 | 4.38 | 4.42 | +0.45% | 0.93 | 1.38% |
| 2025-11-13 | 4.41 | 4.43 | 4.35 | 4.40 | -0.90% | 1.42 | 2.13% |
| 2025-11-12 | 4.37 | 4.58 | 4.36 | 4.44 | +1.83% | 1.84 | 2.72% |
| 2025-11-11 | 4.33 | 4.37 | 4.32 | 4.36 | +0.69% | 0.62 | 0.94% |
| 2025-11-10 | 4.33 | 4.34 | 4.30 | 4.33 | +0.46% | 0.53 | 0.81% |
| 2025-11-07 | 4.33 | 4.34 | 4.30 | 4.31 | -0.23% | 0.54 | 0.83% |
| 2025-11-06 | 4.31 | 4.35 | 4.29 | 4.32 | +0.23% | 0.61 | 0.93% |
| 2025-11-05 | 4.28 | 4.33 | 4.26 | 4.31 | +0.23% | 0.60 | 0.92% |
| 2025-11-04 | 4.25 | 4.32 | 4.24 | 4.30 | +0.94% | 0.65 | 1.00% |
| 2025-11-03 | 4.24 | 4.27 | 4.23 | 4.26 | +0.47% | 0.52 | 0.80% |
| 2025-10-31 | 4.25 | 4.27 | 4.21 | 4.24 | -0.24% | 0.81 | 1.27% |
| 2025-10-30 | 4.32 | 4.32 | 4.24 | 4.25 | -2.07% | 0.89 | 1.37% |
| 2025-10-29 | 4.35 | 4.35 | 4.30 | 4.34 | -0.46% | 0.54 | 0.83% |
| 2025-10-28 | 4.32 | 4.38 | 4.32 | 4.36 | +1.16% | 0.83 | 1.25% |
| 2025-10-27 | 4.28 | 4.34 | 4.26 | 4.31 | +0.70% | 0.67 | 1.02% |
| 2025-10-24 | 4.32 | 4.33 | 4.27 | 4.28 | -1.15% | 0.49 | 0.75% |