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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.60 | 5.63 | 5.52 | 5.54 | -1.07% | 0.72 | 1.73% |
| 2025-07-22 | 5.69 | 5.71 | 5.57 | 5.60 | -1.93% | 1.14 | 2.70% |
| 2025-07-21 | 5.60 | 5.86 | 5.56 | 5.71 | +2.15% | 1.54 | 3.61% |
| 2025-07-18 | 5.55 | 5.59 | 5.45 | 5.59 | +0.54% | 0.72 | 1.73% |
| 2025-07-17 | 5.51 | 5.59 | 5.50 | 5.56 | +0.54% | 0.68 | 1.63% |
| 2025-07-16 | 5.42 | 5.57 | 5.40 | 5.53 | +1.84% | 0.83 | 2.02% |
| 2025-07-15 | 5.50 | 5.52 | 5.32 | 5.43 | -1.99% | 0.69 | 1.69% |
| 2025-07-14 | 5.49 | 5.57 | 5.48 | 5.54 | +0.91% | 0.89 | 2.15% |
| 2025-07-11 | 5.50 | 5.53 | 5.42 | 5.49 | -0.18% | 0.76 | 1.84% |
| 2025-07-10 | 5.42 | 5.52 | 5.42 | 5.50 | +1.10% | 0.68 | 1.66% |
| 2025-07-09 | 5.48 | 5.49 | 5.05 | 5.44 | -0.91% | 0.61 | 1.50% |
| 2025-07-08 | 5.43 | 5.52 | 5.42 | 5.49 | +0.73% | 0.70 | 1.71% |
| 2025-07-07 | 5.45 | 5.54 | 5.41 | 5.45 | 0.00% | 0.51 | 1.25% |
| 2025-07-04 | 5.53 | 5.55 | 5.43 | 5.45 | -1.62% | 0.65 | 1.59% |
| 2025-07-03 | 5.43 | 5.58 | 5.43 | 5.54 | +1.65% | 1.00 | 2.42% |
| 2025-07-02 | 5.49 | 5.56 | 5.43 | 5.45 | -1.09% | 0.91 | 2.20% |
| 2025-07-01 | 5.43 | 5.58 | 5.39 | 5.51 | +1.47% | 1.39 | 3.38% |
| 2025-06-30 | 5.45 | 5.55 | 5.31 | 5.43 | +3.63% | 1.95 | 4.80% |
| 2025-06-27 | 5.23 | 5.30 | 5.22 | 5.24 | +0.19% | 0.53 | 1.34% |
| 2025-06-26 | 5.30 | 5.32 | 5.20 | 5.23 | -1.51% | 0.68 | 1.72% |