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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.32 | 5.37 | 5.22 | 5.31 | +0.19% | 0.89 | 2.25% |
| 2025-06-24 | 5.06 | 5.51 | 5.06 | 5.30 | +4.74% | 1.71 | 4.29% |
| 2025-06-23 | 4.94 | 5.09 | 4.92 | 5.06 | +2.64% | 0.57 | 1.51% |
| 2025-06-20 | 4.99 | 5.03 | 4.90 | 4.93 | -1.60% | 0.59 | 1.60% |
| 2025-06-19 | 5.15 | 5.20 | 4.99 | 5.01 | -3.09% | 0.87 | 2.30% |
| 2025-06-18 | 5.26 | 5.32 | 5.13 | 5.17 | -3.00% | 0.94 | 2.42% |
| 2025-06-17 | 5.32 | 5.50 | 5.29 | 5.33 | +0.57% | 1.25 | 3.11% |
| 2025-06-16 | 5.30 | 5.41 | 5.27 | 5.30 | -1.49% | 1.37 | 3.46% |
| 2025-06-13 | 5.29 | 5.51 | 5.16 | 5.38 | +1.32% | 2.25 | 5.66% |
| 2025-06-12 | 5.25 | 5.32 | 5.25 | 5.31 | +0.76% | 0.55 | 1.39% |
| 2025-06-11 | 5.30 | 5.34 | 5.25 | 5.27 | -0.57% | 0.54 | 1.38% |
| 2025-06-10 | 5.35 | 5.42 | 5.23 | 5.30 | -1.12% | 0.80 | 2.00% |
| 2025-06-09 | 5.24 | 5.42 | 5.23 | 5.36 | +2.29% | 1.18 | 2.96% |
| 2025-06-06 | 5.22 | 5.26 | 5.17 | 5.24 | +0.58% | 0.50 | 1.29% |
| 2025-06-05 | 5.26 | 5.30 | 5.17 | 5.21 | -1.33% | 0.57 | 1.47% |
| 2025-06-04 | 5.27 | 5.31 | 5.22 | 5.28 | +0.38% | 0.61 | 1.55% |
| 2025-06-03 | 5.11 | 5.28 | 5.11 | 5.26 | +1.74% | 0.69 | 1.78% |
| 2025-05-30 | 5.21 | 5.28 | 5.14 | 5.17 | -0.39% | 0.89 | 2.29% |
| 2025-05-29 | 5.04 | 5.21 | 5.01 | 5.19 | +2.57% | 0.99 | 2.57% |
| 2025-05-28 | 5.05 | 5.12 | 5.03 | 5.06 | 0.00% | 0.40 | 1.06% |