中关村 sz.000931
4.39
+0.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.38 | 4.44 | 4.36 | 4.39 | +0.23% | 0.22 | 0.66% |
| 2026-05-22 | 4.37 | 4.42 | 4.34 | 4.38 | +0.46% | 0.22 | 0.68% |
| 2026-05-21 | 4.45 | 4.53 | 4.35 | 4.36 | -2.02% | 0.32 | 0.97% |
| 2026-05-20 | 4.51 | 4.53 | 4.42 | 4.45 | -1.77% | 0.25 | 0.76% |
| 2026-05-19 | 4.49 | 4.53 | 4.46 | 4.53 | +1.57% | 0.29 | 0.86% |
| 2026-05-18 | 4.49 | 4.49 | 4.39 | 4.46 | -0.67% | 0.32 | 0.97% |
| 2026-05-15 | 4.54 | 4.55 | 4.43 | 4.49 | -0.66% | 0.42 | 1.24% |
| 2026-05-14 | 4.63 | 4.63 | 4.52 | 4.52 | -2.38% | 0.39 | 1.13% |
| 2026-05-13 | 4.62 | 4.63 | 4.56 | 4.63 | -0.22% | 0.39 | 1.13% |
| 2026-05-12 | 4.70 | 4.71 | 4.62 | 4.64 | -1.69% | 0.45 | 1.29% |
| 2026-05-11 | 4.71 | 4.72 | 4.64 | 4.72 | +0.43% | 0.59 | 1.68% |
| 2026-05-08 | 4.66 | 4.72 | 4.64 | 4.70 | +1.08% | 0.33 | 0.93% |
| 2026-05-07 | 4.73 | 4.76 | 4.64 | 4.65 | -1.69% | 0.55 | 1.56% |
| 2026-05-06 | 4.77 | 4.78 | 4.70 | 4.73 | -0.42% | 0.60 | 1.67% |
| 2026-04-30 | 4.74 | 4.81 | 4.72 | 4.75 | +0.21% | 0.49 | 1.36% |
| 2026-04-29 | 4.68 | 4.76 | 4.64 | 4.74 | +1.28% | 0.49 | 1.37% |
| 2026-04-28 | 4.69 | 4.73 | 4.63 | 4.68 | -0.43% | 0.78 | 2.22% |
| 2026-04-27 | 4.92 | 4.92 | 4.53 | 4.70 | -5.81% | 1.39 | 4.00% |
| 2026-04-24 | 4.96 | 5.01 | 4.90 | 4.99 | 0.00% | 0.43 | 1.15% |
| 2026-04-23 | 5.07 | 5.11 | 4.94 | 4.99 | -1.77% | 0.64 | 1.70% |