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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.28 | 4.34 | 4.28 | 4.33 | +0.93% | 0.68 | 1.04% |
| 2025-10-22 | 4.26 | 4.30 | 4.24 | 4.29 | +0.47% | 0.55 | 0.84% |
| 2025-10-21 | 4.20 | 4.29 | 4.19 | 4.27 | +1.67% | 0.64 | 0.99% |
| 2025-10-20 | 4.19 | 4.21 | 4.16 | 4.20 | +0.48% | 0.36 | 0.57% |
| 2025-10-17 | 4.21 | 4.23 | 4.17 | 4.18 | -0.95% | 0.54 | 0.85% |
| 2025-10-16 | 4.22 | 4.23 | 4.20 | 4.22 | 0.00% | 0.41 | 0.65% |
| 2025-10-15 | 4.20 | 4.23 | 4.19 | 4.22 | +0.24% | 0.53 | 0.82% |
| 2025-10-14 | 4.17 | 4.21 | 4.16 | 4.21 | +0.72% | 0.66 | 1.05% |
| 2025-10-13 | 4.11 | 4.19 | 4.07 | 4.18 | +0.48% | 0.79 | 1.26% |
| 2025-10-10 | 4.10 | 4.17 | 4.10 | 4.16 | +0.97% | 0.61 | 0.96% |
| 2025-10-09 | 4.10 | 4.12 | 4.08 | 4.12 | +0.73% | 0.40 | 0.64% |
| 2025-09-30 | 4.11 | 4.13 | 4.08 | 4.09 | -0.49% | 0.38 | 0.61% |
| 2025-09-29 | 4.08 | 4.12 | 4.04 | 4.11 | +0.98% | 0.51 | 0.82% |
| 2025-09-26 | 4.04 | 4.09 | 4.03 | 4.07 | +0.49% | 0.36 | 0.58% |
| 2025-09-25 | 4.09 | 4.09 | 4.03 | 4.05 | -0.98% | 0.36 | 0.59% |
| 2025-09-24 | 4.04 | 4.10 | 4.03 | 4.09 | +0.74% | 0.37 | 0.59% |
| 2025-09-23 | 4.07 | 4.07 | 4.00 | 4.06 | 0.00% | 0.46 | 0.75% |
| 2025-09-22 | 4.08 | 4.09 | 4.04 | 4.06 | -0.73% | 0.35 | 0.57% |
| 2025-09-19 | 4.13 | 4.13 | 4.08 | 4.09 | -1.21% | 0.51 | 0.81% |
| 2025-09-18 | 4.18 | 4.19 | 4.10 | 4.14 | -0.96% | 0.76 | 1.21% |