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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.42 | 5.43 | 5.37 | 5.38 | -0.74% | 0.37 | 0.92% |
| 2025-09-16 | 5.38 | 5.42 | 5.34 | 5.42 | +0.93% | 0.48 | 1.18% |
| 2025-09-15 | 5.39 | 5.39 | 5.31 | 5.37 | -0.19% | 0.38 | 0.94% |
| 2025-09-12 | 5.39 | 5.42 | 5.35 | 5.38 | 0.00% | 0.45 | 1.11% |
| 2025-09-11 | 5.39 | 5.39 | 5.26 | 5.38 | -0.37% | 0.45 | 1.12% |
| 2025-09-10 | 5.38 | 5.44 | 5.33 | 5.40 | +0.56% | 0.40 | 0.98% |
| 2025-09-09 | 5.45 | 5.45 | 5.34 | 5.37 | -1.10% | 0.55 | 1.36% |
| 2025-09-08 | 5.32 | 5.44 | 5.32 | 5.43 | +2.07% | 0.66 | 1.64% |
| 2025-09-05 | 5.28 | 5.32 | 5.21 | 5.32 | +0.76% | 0.53 | 1.35% |
| 2025-09-04 | 5.23 | 5.38 | 5.21 | 5.28 | +1.34% | 0.92 | 2.31% |
| 2025-09-03 | 5.30 | 5.33 | 5.17 | 5.21 | -1.51% | 0.60 | 1.52% |
| 2025-09-02 | 5.37 | 5.38 | 5.21 | 5.29 | -1.12% | 0.69 | 1.73% |
| 2025-09-01 | 5.33 | 5.44 | 5.29 | 5.35 | +0.75% | 0.83 | 2.07% |
| 2025-08-29 | 5.44 | 5.44 | 5.29 | 5.31 | -2.39% | 0.97 | 2.42% |
| 2025-08-28 | 5.53 | 5.62 | 5.27 | 5.44 | -1.63% | 1.26 | 3.10% |
| 2025-08-27 | 5.63 | 5.73 | 5.53 | 5.53 | -1.78% | 1.40 | 3.31% |
| 2025-08-26 | 5.58 | 5.67 | 5.55 | 5.63 | +0.36% | 1.14 | 2.69% |
| 2025-08-25 | 5.50 | 5.65 | 5.46 | 5.61 | +2.00% | 1.42 | 3.41% |
| 2025-08-22 | 5.62 | 5.64 | 5.43 | 5.50 | -0.18% | 1.22 | 2.95% |
| 2025-08-21 | 5.48 | 5.54 | 5.47 | 5.51 | +0.73% | 0.83 | 2.01% |