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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.18 | 37.18 | 37.18 | 37.18 | +10.00% | 0.39 | 0.98% |
| 2025-07-22 | 33.80 | 33.80 | 33.80 | 33.80 | +9.99% | 0.30 | 0.82% |
| 2025-07-21 | 30.73 | 30.73 | 30.73 | 30.73 | +9.99% | 1.03 | 3.12% |
| 2025-07-18 | 28.67 | 29.44 | 27.11 | 27.94 | -2.51% | 3.25 | 10.78% |
| 2025-07-17 | 27.61 | 29.48 | 27.50 | 28.66 | +3.80% | 3.30 | 10.70% |
| 2025-07-16 | 27.61 | 29.50 | 27.33 | 27.61 | -0.11% | 2.80 | 9.21% |
| 2025-07-15 | 27.35 | 27.93 | 27.06 | 27.64 | -0.11% | 1.00 | 3.38% |
| 2025-07-14 | 26.63 | 28.29 | 26.63 | 27.67 | +3.17% | 1.65 | 5.56% |
| 2025-07-11 | 26.90 | 27.13 | 26.51 | 26.82 | -0.70% | 0.74 | 2.59% |
| 2025-07-10 | 26.84 | 27.38 | 26.55 | 27.01 | +0.56% | 0.88 | 3.03% |
| 2025-07-09 | 26.76 | 27.92 | 26.76 | 26.86 | +0.04% | 1.24 | 4.22% |
| 2025-07-08 | 27.17 | 27.36 | 26.75 | 26.85 | -1.36% | 0.95 | 3.27% |
| 2025-07-07 | 25.96 | 27.80 | 25.41 | 27.22 | +4.93% | 1.90 | 6.60% |
| 2025-07-04 | 26.15 | 26.67 | 25.90 | 25.94 | -0.76% | 1.02 | 3.56% |
| 2025-07-03 | 25.30 | 26.35 | 25.18 | 26.14 | +2.78% | 1.24 | 4.41% |
| 2025-07-02 | 25.66 | 25.83 | 25.03 | 25.43 | -0.56% | 1.03 | 3.74% |
| 2025-07-01 | 24.94 | 25.67 | 24.55 | 25.58 | +2.49% | 1.52 | 5.53% |
| 2025-06-30 | 25.37 | 25.46 | 24.43 | 24.96 | -0.99% | 2.02 | 7.49% |
| 2025-06-27 | 25.55 | 26.00 | 24.88 | 25.21 | -0.25% | 1.43 | 5.47% |
| 2025-06-26 | 25.99 | 26.37 | 25.22 | 25.27 | -2.10% | 1.09 | 4.11% |