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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.01 | 5.16 | 4.96 | 5.08 | +1.20% | 0.59 | 1.54% |
| 2026-04-21 | 5.09 | 5.10 | 4.98 | 5.02 | -1.57% | 0.67 | 1.77% |
| 2026-04-20 | 5.19 | 5.19 | 4.95 | 5.10 | -1.92% | 1.10 | 2.91% |
| 2026-04-17 | 5.38 | 5.38 | 5.16 | 5.20 | -3.35% | 0.97 | 2.49% |
| 2026-04-16 | 5.39 | 5.40 | 5.30 | 5.38 | -0.37% | 0.86 | 2.15% |
| 2026-04-15 | 5.32 | 5.46 | 5.32 | 5.40 | +1.89% | 1.21 | 2.99% |
| 2026-04-14 | 5.30 | 5.33 | 5.21 | 5.30 | +0.19% | 0.66 | 1.67% |
| 2026-04-13 | 5.31 | 5.36 | 5.26 | 5.29 | +0.19% | 0.70 | 1.76% |
| 2026-04-10 | 5.28 | 5.39 | 5.23 | 5.28 | 0.00% | 0.78 | 1.97% |
| 2026-04-09 | 5.34 | 5.51 | 5.24 | 5.28 | -1.49% | 1.03 | 2.58% |
| 2026-04-08 | 5.32 | 5.39 | 5.27 | 5.36 | +1.32% | 0.90 | 2.25% |
| 2026-04-07 | 5.22 | 5.34 | 5.04 | 5.29 | +2.52% | 1.03 | 2.63% |
| 2026-04-03 | 5.34 | 5.37 | 5.16 | 5.16 | -3.19% | 0.97 | 2.46% |
| 2026-04-02 | 5.28 | 5.41 | 5.25 | 5.33 | +0.76% | 1.27 | 3.16% |
| 2026-04-01 | 5.20 | 5.29 | 5.15 | 5.29 | +2.52% | 0.94 | 2.38% |
| 2026-03-31 | 5.14 | 5.24 | 5.14 | 5.16 | +0.19% | 0.73 | 1.86% |
| 2026-03-30 | 5.08 | 5.17 | 5.08 | 5.15 | +0.78% | 0.59 | 1.53% |
| 2026-03-27 | 4.89 | 5.12 | 4.84 | 5.11 | +4.07% | 0.74 | 1.96% |
| 2026-03-26 | 4.90 | 5.03 | 4.89 | 4.91 | +0.20% | 0.48 | 1.29% |
| 2026-03-25 | 4.83 | 4.92 | 4.80 | 4.90 | +1.66% | 0.54 | 1.47% |