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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.00 | 5.07 | 4.94 | 5.06 | +1.40% | 0.54 | 1.45% |
| 2025-05-26 | 5.07 | 5.10 | 4.92 | 4.99 | -1.77% | 0.98 | 2.61% |
| 2025-05-23 | 5.03 | 5.19 | 5.03 | 5.08 | +0.40% | 0.69 | 1.81% |
| 2025-05-22 | 5.10 | 5.16 | 5.04 | 5.06 | -1.17% | 0.41 | 1.08% |
| 2025-05-21 | 5.13 | 5.15 | 5.10 | 5.12 | -0.58% | 0.42 | 1.10% |
| 2025-05-20 | 5.11 | 5.18 | 5.10 | 5.15 | +0.59% | 0.64 | 1.66% |
| 2025-05-19 | 5.10 | 5.15 | 5.06 | 5.12 | +1.19% | 0.63 | 1.65% |
| 2025-05-16 | 5.05 | 5.09 | 4.98 | 5.06 | -0.39% | 0.76 | 2.02% |
| 2025-05-15 | 4.95 | 5.13 | 4.94 | 5.08 | +2.42% | 1.23 | 3.27% |
| 2025-05-14 | 4.95 | 4.98 | 4.89 | 4.96 | -0.20% | 0.47 | 1.27% |
| 2025-05-13 | 4.96 | 5.05 | 4.92 | 4.97 | +0.81% | 0.87 | 2.34% |
| 2025-05-12 | 4.96 | 4.98 | 4.88 | 4.93 | -0.60% | 0.51 | 1.40% |
| 2025-05-09 | 4.98 | 4.98 | 4.88 | 4.96 | -0.60% | 0.57 | 1.54% |
| 2025-05-08 | 4.87 | 5.02 | 4.86 | 4.99 | +1.42% | 0.69 | 1.88% |
| 2025-05-07 | 4.89 | 4.98 | 4.87 | 4.92 | +1.03% | 0.70 | 1.90% |
| 2025-05-06 | 4.77 | 4.87 | 4.76 | 4.87 | +3.62% | 0.68 | 1.89% |