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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.11 | 5.22 | 5.11 | 5.20 | +2.36% | 0.58 | 1.50% |
| 2026-02-13 | 5.16 | 5.18 | 5.08 | 5.08 | -1.55% | 0.52 | 1.35% |
| 2026-02-12 | 5.28 | 5.29 | 5.16 | 5.16 | -2.09% | 0.62 | 1.58% |
| 2026-02-11 | 5.29 | 5.31 | 5.20 | 5.27 | -0.19% | 0.48 | 1.21% |
| 2026-02-10 | 5.31 | 5.36 | 5.26 | 5.28 | -0.38% | 0.83 | 2.08% |
| 2026-02-09 | 5.22 | 5.36 | 5.20 | 5.30 | +1.92% | 0.84 | 2.12% |
| 2026-02-06 | 5.22 | 5.25 | 5.19 | 5.20 | 0.00% | 0.53 | 1.34% |
| 2026-02-05 | 5.21 | 5.25 | 5.18 | 5.20 | -0.38% | 0.48 | 1.22% |
| 2026-02-04 | 5.15 | 5.22 | 5.12 | 5.22 | +1.16% | 0.54 | 1.40% |
| 2026-02-03 | 5.13 | 5.17 | 5.09 | 5.16 | +1.98% | 0.46 | 1.19% |
| 2026-02-02 | 5.14 | 5.20 | 5.05 | 5.06 | -1.56% | 0.55 | 1.42% |
| 2026-01-30 | 5.15 | 5.22 | 5.11 | 5.14 | -0.39% | 0.49 | 1.25% |
| 2026-01-29 | 5.15 | 5.23 | 5.05 | 5.16 | +0.19% | 0.63 | 1.64% |
| 2026-01-28 | 5.23 | 5.24 | 5.14 | 5.15 | -1.15% | 0.47 | 1.21% |
| 2026-01-27 | 5.24 | 5.24 | 5.08 | 5.21 | -0.76% | 0.68 | 1.75% |
| 2026-01-26 | 5.22 | 5.26 | 5.18 | 5.25 | +0.38% | 0.73 | 1.87% |
| 2026-01-23 | 5.18 | 5.29 | 5.15 | 5.23 | +1.16% | 0.80 | 2.05% |
| 2026-01-22 | 5.10 | 5.18 | 5.08 | 5.17 | +1.37% | 0.65 | 1.68% |
| 2026-01-21 | 5.10 | 5.12 | 5.05 | 5.10 | -0.39% | 0.49 | 1.28% |
| 2026-01-20 | 5.08 | 5.16 | 5.08 | 5.12 | +0.39% | 0.60 | 1.55% |