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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.00 | 28.30 | 27.70 | 28.28 | +1.07% | 1.02 | 3.40% |
| 2025-08-19 | 28.28 | 28.29 | 27.88 | 27.98 | -1.10% | 1.13 | 3.74% |
| 2025-08-18 | 27.97 | 28.48 | 27.90 | 28.29 | +1.40% | 1.21 | 4.00% |
| 2025-08-15 | 27.40 | 28.04 | 26.86 | 27.90 | -0.85% | 1.80 | 6.08% |
| 2025-08-14 | 28.88 | 29.05 | 28.13 | 28.14 | -2.63% | 1.69 | 5.52% |
| 2025-08-13 | 28.96 | 29.13 | 28.65 | 28.90 | -0.34% | 1.29 | 4.16% |
| 2025-08-12 | 29.40 | 29.40 | 28.78 | 29.00 | -1.49% | 1.47 | 4.73% |
| 2025-08-11 | 29.60 | 29.80 | 29.11 | 29.44 | +0.07% | 1.92 | 6.08% |
| 2025-08-08 | 28.60 | 29.53 | 28.26 | 29.42 | +3.26% | 2.67 | 8.58% |
| 2025-08-07 | 28.90 | 29.08 | 28.42 | 28.49 | -1.35% | 1.71 | 5.57% |
| 2025-08-06 | 29.35 | 29.35 | 28.79 | 28.88 | -1.70% | 2.02 | 6.52% |
| 2025-08-05 | 29.43 | 29.75 | 29.18 | 29.38 | -0.27% | 1.42 | 4.48% |
| 2025-08-04 | 29.10 | 29.69 | 28.96 | 29.46 | +0.14% | 1.58 | 5.03% |
| 2025-08-01 | 29.98 | 30.25 | 29.42 | 29.42 | -2.74% | 1.97 | 6.16% |
| 2025-07-31 | 30.13 | 30.73 | 29.85 | 30.25 | +0.20% | 2.25 | 6.93% |
| 2025-07-30 | 30.85 | 31.00 | 30.05 | 30.19 | -3.85% | 3.45 | 10.54% |
| 2025-07-29 | 31.20 | 32.29 | 30.59 | 31.40 | -0.95% | 4.73 | 14.11% |
| 2025-07-28 | 31.01 | 33.00 | 31.01 | 31.70 | -1.86% | 4.81 | 14.12% |
| 2025-07-25 | 35.58 | 36.34 | 32.30 | 32.30 | -10.00% | 8.57 | 23.91% |
| 2025-07-24 | 37.00 | 37.01 | 33.46 | 35.89 | -3.47% | 11.13 | 28.97% |