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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.41 | 5.46 | 5.37 | 5.43 | +0.18% | 0.41 | 1.00% |
| 2025-10-22 | 5.36 | 5.45 | 5.35 | 5.42 | +0.56% | 0.48 | 1.17% |
| 2025-10-21 | 5.27 | 5.39 | 5.27 | 5.39 | +1.89% | 0.53 | 1.32% |
| 2025-10-20 | 5.25 | 5.29 | 5.20 | 5.29 | +1.54% | 0.34 | 0.85% |
| 2025-10-17 | 5.25 | 5.31 | 5.21 | 5.21 | -0.95% | 0.38 | 0.96% |
| 2025-10-16 | 5.28 | 5.32 | 5.22 | 5.26 | -0.57% | 0.33 | 0.84% |
| 2025-10-15 | 5.25 | 5.33 | 5.21 | 5.29 | +1.34% | 0.46 | 1.15% |
| 2025-10-14 | 5.31 | 5.33 | 5.20 | 5.22 | -1.14% | 0.40 | 1.01% |
| 2025-10-13 | 5.18 | 5.28 | 5.12 | 5.28 | 0.00% | 0.50 | 1.28% |
| 2025-10-10 | 5.23 | 5.32 | 5.22 | 5.28 | +0.57% | 0.47 | 1.20% |
| 2025-10-09 | 5.29 | 5.29 | 5.17 | 5.25 | -0.38% | 0.56 | 1.43% |
| 2025-09-30 | 5.31 | 5.36 | 5.26 | 5.27 | -0.75% | 0.51 | 1.29% |
| 2025-09-29 | 5.26 | 5.36 | 5.18 | 5.31 | +0.76% | 0.90 | 2.27% |
| 2025-09-26 | 5.08 | 5.47 | 5.03 | 5.27 | +3.33% | 1.47 | 3.68% |
| 2025-09-25 | 5.11 | 5.16 | 5.07 | 5.10 | -0.78% | 0.37 | 0.96% |
| 2025-09-24 | 5.01 | 5.15 | 4.98 | 5.14 | +2.39% | 0.66 | 1.71% |
| 2025-09-23 | 5.14 | 5.14 | 4.88 | 5.02 | -1.95% | 0.59 | 1.58% |
| 2025-09-22 | 5.16 | 5.18 | 5.07 | 5.12 | -0.39% | 0.36 | 0.94% |
| 2025-09-19 | 5.28 | 5.30 | 5.10 | 5.14 | -2.65% | 0.77 | 2.00% |
| 2025-09-18 | 5.40 | 5.41 | 5.24 | 5.28 | -1.86% | 0.70 | 1.75% |