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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.90 | 25.93 | 25.38 | 25.81 | +0.30% | 0.74 | 2.79% |
| 2025-06-24 | 25.06 | 25.76 | 24.95 | 25.73 | +3.23% | 1.28 | 4.90% |
| 2025-06-23 | 24.66 | 25.21 | 24.28 | 24.93 | +2.07% | 0.82 | 3.18% |
| 2025-06-20 | 24.39 | 25.10 | 24.26 | 24.42 | -0.49% | 0.45 | 1.77% |
| 2025-06-19 | 24.96 | 25.38 | 24.44 | 24.54 | -2.38% | 0.69 | 2.72% |
| 2025-06-18 | 26.67 | 26.67 | 24.65 | 25.14 | -6.22% | 1.80 | 6.92% |
| 2025-06-17 | 26.79 | 27.73 | 26.53 | 26.81 | +0.11% | 1.00 | 3.61% |
| 2025-06-16 | 26.09 | 27.43 | 25.70 | 26.78 | +3.99% | 1.26 | 4.55% |
| 2025-06-13 | 26.70 | 26.70 | 25.41 | 25.75 | -3.68% | 1.06 | 3.95% |
| 2025-06-12 | 26.39 | 27.08 | 26.31 | 26.74 | +1.35% | 0.66 | 2.40% |
| 2025-06-11 | 26.31 | 26.92 | 26.22 | 26.38 | -0.16% | 0.80 | 2.94% |
| 2025-06-10 | 27.82 | 28.20 | 26.00 | 26.42 | -5.02% | 1.69 | 6.12% |
| 2025-06-09 | 27.70 | 28.34 | 27.36 | 27.82 | -0.20% | 1.24 | 4.35% |
| 2025-06-06 | 27.37 | 29.16 | 27.37 | 27.88 | +1.88% | 2.09 | 7.14% |
| 2025-06-05 | 27.04 | 27.79 | 26.95 | 27.37 | +1.53% | 0.85 | 3.02% |
| 2025-06-04 | 27.88 | 28.15 | 26.81 | 26.95 | -3.35% | 1.15 | 4.08% |
| 2025-06-03 | 27.11 | 28.09 | 26.80 | 27.89 | +1.37% | 1.47 | 5.17% |
| 2025-05-30 | 25.88 | 28.45 | 25.53 | 27.51 | +6.19% | 2.15 | 7.70% |
| 2025-05-29 | 25.57 | 26.29 | 25.46 | 25.90 | +1.37% | 0.81 | 3.05% |
| 2025-05-28 | 26.24 | 26.49 | 25.45 | 25.55 | -2.61% | 0.84 | 3.17% |