中岩大地 sz.003001
21.46
-4.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.34 | 22.34 | 21.14 | 21.46 | -4.88% | 2.23 | 9.05% |
| 2026-05-22 | 22.71 | 23.38 | 22.12 | 22.56 | -0.40% | 2.71 | 10.52% |
| 2026-05-21 | 22.66 | 23.75 | 22.52 | 22.65 | -2.03% | 3.55 | 13.52% |
| 2026-05-20 | 21.48 | 23.51 | 21.27 | 23.12 | +4.33% | 3.85 | 14.92% |
| 2026-05-19 | 20.61 | 22.50 | 20.38 | 22.16 | +7.99% | 4.37 | 17.91% |
| 2026-05-18 | 19.82 | 21.66 | 19.78 | 20.52 | +4.22% | 4.13 | 17.29% |
| 2026-05-15 | 19.44 | 20.39 | 19.20 | 19.69 | +1.97% | 1.91 | 8.46% |
| 2026-05-14 | 19.90 | 20.02 | 19.31 | 19.31 | -2.03% | 1.90 | 9.03% |
| 2026-05-13 | 17.92 | 19.71 | 17.80 | 19.71 | +9.99% | 1.65 | 8.00% |
| 2026-05-12 | 18.35 | 18.55 | 17.76 | 17.92 | -2.56% | 0.85 | 4.41% |
| 2026-05-11 | 19.33 | 19.38 | 18.37 | 18.39 | -4.86% | 1.58 | 7.83% |
| 2026-05-08 | 18.17 | 19.57 | 17.76 | 19.33 | +8.29% | 2.49 | 12.21% |
| 2026-05-07 | 17.10 | 18.10 | 17.02 | 17.85 | +4.88% | 1.25 | 6.56% |
| 2026-05-06 | 17.27 | 17.27 | 16.96 | 17.02 | -0.18% | 0.48 | 2.63% |
| 2026-04-30 | 16.77 | 17.18 | 16.59 | 17.05 | +1.73% | 0.56 | 3.09% |
| 2026-04-29 | 16.51 | 16.88 | 16.51 | 16.76 | +0.72% | 0.43 | 2.39% |
| 2026-04-28 | 16.40 | 16.90 | 16.32 | 16.64 | +1.46% | 0.65 | 3.62% |
| 2026-04-27 | 16.19 | 16.49 | 15.95 | 16.40 | +1.30% | 0.57 | 3.27% |
| 2026-04-24 | 16.34 | 16.34 | 15.95 | 16.19 | -0.74% | 0.38 | 2.21% |
| 2026-04-23 | 16.55 | 16.56 | 16.28 | 16.31 | -1.45% | 0.37 | 2.09% |