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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.52 | 5.52 | 5.41 | 5.47 | -1.08% | 0.87 | 2.12% |
| 2025-08-19 | 5.47 | 5.54 | 5.44 | 5.53 | +1.47% | 0.78 | 1.88% |
| 2025-08-18 | 5.47 | 5.54 | 5.44 | 5.45 | -0.37% | 0.91 | 2.21% |
| 2025-08-15 | 5.45 | 5.52 | 5.45 | 5.47 | +0.55% | 0.49 | 1.20% |
| 2025-08-14 | 5.56 | 5.57 | 5.43 | 5.44 | -2.16% | 0.74 | 1.79% |
| 2025-08-13 | 5.59 | 5.59 | 5.48 | 5.56 | 0.00% | 0.64 | 1.54% |
| 2025-08-12 | 5.65 | 5.72 | 5.53 | 5.56 | -1.59% | 0.65 | 1.56% |
| 2025-08-11 | 5.55 | 5.65 | 5.54 | 5.65 | +1.99% | 0.70 | 1.67% |
| 2025-08-08 | 5.54 | 5.56 | 5.47 | 5.54 | -0.36% | 0.69 | 1.67% |
| 2025-08-07 | 5.62 | 5.63 | 5.53 | 5.56 | -0.89% | 0.75 | 1.81% |
| 2025-08-06 | 5.74 | 5.77 | 5.59 | 5.61 | -2.09% | 1.01 | 2.39% |
| 2025-08-05 | 5.75 | 5.76 | 5.68 | 5.73 | -0.17% | 0.67 | 1.56% |
| 2025-08-04 | 5.68 | 5.76 | 5.56 | 5.74 | +0.53% | 1.16 | 2.73% |
| 2025-08-01 | 5.60 | 5.75 | 5.60 | 5.71 | +2.70% | 1.22 | 2.86% |
| 2025-07-31 | 5.72 | 5.76 | 5.55 | 5.56 | -2.97% | 1.36 | 3.20% |
| 2025-07-30 | 5.65 | 5.82 | 5.65 | 5.73 | +0.70% | 1.80 | 4.18% |
| 2025-07-29 | 5.60 | 5.69 | 5.56 | 5.69 | +1.61% | 1.00 | 2.36% |
| 2025-07-28 | 5.58 | 5.70 | 5.58 | 5.60 | +0.54% | 0.64 | 1.52% |
| 2025-07-25 | 5.59 | 5.62 | 5.55 | 5.57 | -0.36% | 0.60 | 1.43% |
| 2025-07-24 | 5.55 | 5.62 | 5.55 | 5.59 | +0.90% | 0.63 | 1.51% |