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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.70 | 4.82 | 4.58 | 4.82 | +4.78% | 0.73 | 2.05% |
| 2026-03-23 | 4.96 | 4.96 | 4.52 | 4.60 | -8.18% | 1.18 | 3.34% |
| 2026-03-20 | 5.16 | 5.18 | 5.01 | 5.01 | -2.34% | 0.48 | 1.25% |
| 2026-03-19 | 5.20 | 5.27 | 5.11 | 5.13 | -2.10% | 0.45 | 1.16% |
| 2026-03-18 | 5.19 | 5.25 | 5.13 | 5.24 | +1.55% | 0.44 | 1.12% |
| 2026-03-17 | 5.23 | 5.27 | 5.16 | 5.16 | -0.96% | 0.47 | 1.19% |
| 2026-03-16 | 5.19 | 5.26 | 5.17 | 5.21 | +0.39% | 0.39 | 0.99% |
| 2026-03-13 | 5.19 | 5.26 | 5.16 | 5.19 | 0.00% | 0.44 | 1.13% |
| 2026-03-12 | 5.24 | 5.26 | 5.18 | 5.19 | -0.95% | 0.40 | 1.02% |
| 2026-03-11 | 5.28 | 5.28 | 5.19 | 5.24 | -0.57% | 0.57 | 1.46% |
| 2026-03-10 | 5.19 | 5.28 | 5.18 | 5.27 | +1.93% | 0.56 | 1.41% |
| 2026-03-09 | 5.15 | 5.20 | 5.12 | 5.17 | -0.58% | 0.53 | 1.37% |
| 2026-03-06 | 4.99 | 5.21 | 4.99 | 5.20 | +3.59% | 0.70 | 1.81% |
| 2026-03-05 | 4.97 | 5.04 | 4.95 | 5.02 | +2.45% | 0.40 | 1.06% |
| 2026-03-04 | 4.97 | 4.99 | 4.88 | 4.90 | -1.61% | 0.52 | 1.39% |
| 2026-03-03 | 5.09 | 5.15 | 4.98 | 4.98 | -2.16% | 0.64 | 1.67% |
| 2026-03-02 | 5.17 | 5.22 | 5.05 | 5.09 | -2.68% | 0.78 | 2.04% |
| 2026-02-27 | 5.20 | 5.23 | 5.17 | 5.23 | +0.58% | 0.34 | 0.86% |
| 2026-02-26 | 5.25 | 5.27 | 5.18 | 5.20 | -0.76% | 0.41 | 1.04% |
| 2026-02-25 | 5.21 | 5.30 | 5.19 | 5.24 | +0.77% | 0.53 | 1.35% |