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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.82 | 4.92 | 4.80 | 4.90 | +1.45% | 0.33 | 0.91% |
| 2025-12-17 | 4.83 | 4.84 | 4.74 | 4.83 | +0.62% | 0.40 | 1.10% |
| 2025-12-16 | 4.84 | 4.89 | 4.78 | 4.80 | -1.23% | 0.38 | 1.05% |
| 2025-12-15 | 4.81 | 4.89 | 4.78 | 4.86 | +0.41% | 0.36 | 0.98% |
| 2025-12-12 | 4.89 | 4.91 | 4.81 | 4.84 | -0.82% | 0.53 | 1.46% |
| 2025-12-11 | 5.09 | 5.10 | 4.88 | 4.88 | -3.94% | 0.90 | 2.43% |
| 2025-12-10 | 5.11 | 5.13 | 5.07 | 5.08 | -0.78% | 0.38 | 0.99% |
| 2025-12-09 | 5.23 | 5.23 | 5.12 | 5.12 | -1.35% | 0.36 | 0.93% |
| 2025-12-08 | 5.24 | 5.27 | 5.19 | 5.19 | -0.57% | 0.37 | 0.94% |
| 2025-12-05 | 5.19 | 5.22 | 5.11 | 5.22 | +0.58% | 0.40 | 1.03% |
| 2025-12-04 | 5.25 | 5.25 | 5.15 | 5.19 | -0.95% | 0.37 | 0.95% |
| 2025-12-03 | 5.23 | 5.29 | 5.21 | 5.24 | 0.00% | 0.38 | 0.97% |
| 2025-12-02 | 5.20 | 5.27 | 5.14 | 5.24 | +0.58% | 0.45 | 1.14% |
| 2025-12-01 | 5.18 | 5.24 | 5.12 | 5.21 | +0.58% | 0.49 | 1.25% |
| 2025-11-28 | 5.19 | 5.19 | 5.08 | 5.18 | +0.39% | 0.33 | 0.87% |
| 2025-11-27 | 5.17 | 5.19 | 5.11 | 5.16 | -0.39% | 0.33 | 0.85% |
| 2025-11-26 | 5.16 | 5.29 | 5.16 | 5.18 | +0.58% | 0.47 | 1.19% |
| 2025-11-25 | 5.08 | 5.18 | 5.03 | 5.15 | +1.98% | 0.40 | 1.04% |
| 2025-11-24 | 5.01 | 5.09 | 5.00 | 5.05 | +1.61% | 0.48 | 1.26% |
| 2025-11-21 | 5.23 | 5.29 | 4.97 | 4.97 | -5.51% | 0.87 | 2.28% |