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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.18 | 4.21 | 4.16 | 4.18 | 0.00% | 0.52 | 0.83% |
| 2025-09-16 | 4.15 | 4.18 | 4.13 | 4.18 | +0.97% | 0.63 | 1.00% |
| 2025-09-15 | 4.19 | 4.20 | 4.12 | 4.14 | -1.19% | 0.76 | 1.21% |
| 2025-09-12 | 4.21 | 4.23 | 4.17 | 4.19 | -0.71% | 1.13 | 1.77% |
| 2025-09-11 | 4.20 | 4.22 | 4.16 | 4.22 | +0.48% | 0.79 | 1.25% |
| 2025-09-10 | 4.21 | 4.22 | 4.18 | 4.20 | -0.47% | 0.57 | 0.89% |
| 2025-09-09 | 4.24 | 4.24 | 4.20 | 4.22 | -0.24% | 0.45 | 0.70% |
| 2025-09-08 | 4.23 | 4.25 | 4.21 | 4.23 | +0.48% | 0.51 | 0.80% |
| 2025-09-05 | 4.21 | 4.22 | 4.17 | 4.21 | 0.00% | 0.58 | 0.91% |
| 2025-09-04 | 4.18 | 4.23 | 4.17 | 4.21 | +0.48% | 0.53 | 0.83% |
| 2025-09-03 | 4.26 | 4.27 | 4.17 | 4.19 | -1.64% | 0.58 | 0.91% |
| 2025-09-02 | 4.27 | 4.28 | 4.21 | 4.26 | -0.23% | 0.68 | 1.05% |
| 2025-09-01 | 4.31 | 4.34 | 4.26 | 4.27 | -0.23% | 1.30 | 1.99% |
| 2025-08-29 | 4.30 | 4.38 | 4.27 | 4.28 | -0.47% | 1.15 | 1.76% |
| 2025-08-28 | 4.34 | 4.36 | 4.22 | 4.30 | -1.15% | 0.70 | 1.07% |
| 2025-08-27 | 4.42 | 4.43 | 4.33 | 4.35 | -1.58% | 0.72 | 1.08% |
| 2025-08-26 | 4.40 | 4.43 | 4.37 | 4.42 | +0.68% | 0.62 | 0.93% |
| 2025-08-25 | 4.39 | 4.44 | 4.38 | 4.39 | 0.00% | 1.07 | 1.60% |
| 2025-08-22 | 4.40 | 4.40 | 4.34 | 4.39 | 0.00% | 0.50 | 0.75% |
| 2025-08-21 | 4.40 | 4.41 | 4.38 | 4.39 | +0.23% | 0.58 | 0.87% |