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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.07 | 5.11 | 5.06 | 5.10 | +0.20% | 0.60 | 1.57% |
| 2026-01-16 | 5.12 | 5.14 | 5.06 | 5.09 | -0.20% | 0.82 | 2.14% |
| 2026-01-15 | 5.18 | 5.22 | 5.08 | 5.10 | -2.49% | 1.17 | 3.06% |
| 2026-01-14 | 5.24 | 5.35 | 5.12 | 5.23 | -0.76% | 2.87 | 7.30% |
| 2026-01-13 | 5.54 | 5.54 | 5.23 | 5.27 | +4.56% | 3.70 | 9.10% |
| 2026-01-12 | 5.03 | 5.06 | 4.98 | 5.04 | +0.40% | 0.59 | 1.57% |
| 2026-01-09 | 5.00 | 5.03 | 4.96 | 5.02 | +0.40% | 0.46 | 1.24% |
| 2026-01-08 | 4.95 | 5.02 | 4.92 | 5.00 | +1.01% | 0.44 | 1.17% |
| 2026-01-07 | 4.96 | 5.01 | 4.93 | 4.95 | -0.80% | 0.44 | 1.19% |
| 2026-01-06 | 4.95 | 5.00 | 4.94 | 4.99 | +1.01% | 0.44 | 1.19% |
| 2026-01-05 | 4.88 | 4.98 | 4.87 | 4.94 | +1.44% | 0.37 | 0.99% |
| 2025-12-31 | 4.87 | 4.90 | 4.83 | 4.87 | +0.21% | 0.28 | 0.78% |
| 2025-12-30 | 4.93 | 4.93 | 4.84 | 4.86 | -0.82% | 0.36 | 0.99% |
| 2025-12-29 | 4.96 | 4.98 | 4.90 | 4.90 | -1.61% | 0.39 | 1.06% |
| 2025-12-26 | 4.98 | 5.02 | 4.96 | 4.98 | -0.40% | 0.30 | 0.81% |
| 2025-12-25 | 4.93 | 5.01 | 4.92 | 5.00 | +1.01% | 0.29 | 0.77% |
| 2025-12-24 | 4.93 | 4.96 | 4.91 | 4.95 | +0.41% | 0.20 | 0.55% |
| 2025-12-23 | 4.99 | 4.99 | 4.92 | 4.93 | -1.20% | 0.29 | 0.78% |
| 2025-12-22 | 5.02 | 5.07 | 4.98 | 4.99 | +0.60% | 0.44 | 1.16% |
| 2025-12-19 | 4.93 | 4.98 | 4.89 | 4.96 | +1.22% | 0.37 | 1.00% |