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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.32 | 5.33 | 5.21 | 5.26 | -0.94% | 0.52 | 1.31% |
| 2025-11-19 | 5.45 | 5.46 | 5.29 | 5.31 | -2.21% | 0.50 | 1.24% |
| 2025-11-18 | 5.49 | 5.52 | 5.39 | 5.43 | -1.45% | 0.63 | 1.53% |
| 2025-11-17 | 5.53 | 5.55 | 5.46 | 5.51 | -0.72% | 0.63 | 1.53% |
| 2025-11-14 | 5.44 | 5.61 | 5.42 | 5.55 | +2.02% | 1.08 | 2.59% |
| 2025-11-13 | 5.45 | 5.45 | 5.37 | 5.44 | +0.55% | 0.42 | 1.03% |
| 2025-11-12 | 5.42 | 5.46 | 5.39 | 5.41 | -0.18% | 0.52 | 1.29% |
| 2025-11-11 | 5.38 | 5.44 | 5.36 | 5.42 | +0.74% | 0.52 | 1.28% |
| 2025-11-10 | 5.32 | 5.39 | 5.31 | 5.38 | +1.13% | 0.60 | 1.48% |
| 2025-11-07 | 5.33 | 5.34 | 5.28 | 5.32 | +0.19% | 0.41 | 1.04% |
| 2025-11-06 | 5.32 | 5.33 | 5.26 | 5.31 | -0.19% | 0.38 | 0.95% |
| 2025-11-05 | 5.22 | 5.34 | 5.21 | 5.32 | +1.14% | 0.44 | 1.11% |
| 2025-11-04 | 5.28 | 5.28 | 5.22 | 5.26 | -0.38% | 0.38 | 0.97% |
| 2025-11-03 | 5.17 | 5.29 | 5.16 | 5.28 | +2.13% | 0.54 | 1.37% |
| 2025-10-31 | 5.10 | 5.19 | 5.10 | 5.17 | +1.37% | 0.49 | 1.28% |
| 2025-10-30 | 5.17 | 5.20 | 5.09 | 5.10 | -2.11% | 0.69 | 1.79% |
| 2025-10-29 | 5.34 | 5.34 | 5.11 | 5.21 | -2.62% | 0.86 | 2.21% |
| 2025-10-28 | 5.35 | 5.39 | 5.33 | 5.35 | 0.00% | 0.37 | 0.91% |
| 2025-10-27 | 5.38 | 5.41 | 5.31 | 5.35 | -0.19% | 0.41 | 1.03% |
| 2025-10-24 | 5.42 | 5.46 | 5.35 | 5.36 | -1.29% | 0.39 | 0.96% |