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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.67 | 26.67 | 26.13 | 26.24 | -1.63% | 0.67 | 2.47% |
| 2025-05-26 | 26.74 | 26.87 | 26.11 | 26.67 | -0.24% | 0.60 | 2.21% |
| 2025-05-23 | 27.06 | 27.52 | 26.64 | 26.74 | -1.19% | 0.64 | 2.29% |
| 2025-05-22 | 27.95 | 28.08 | 27.05 | 27.06 | -3.19% | 0.85 | 2.99% |
| 2025-05-21 | 27.03 | 28.38 | 26.92 | 27.95 | +3.38% | 0.95 | 3.32% |
| 2025-05-20 | 27.02 | 27.65 | 26.80 | 27.04 | -0.34% | 0.77 | 2.73% |
| 2025-05-19 | 27.81 | 28.49 | 26.99 | 27.13 | -2.24% | 0.69 | 2.45% |
| 2025-05-16 | 26.87 | 28.02 | 26.87 | 27.75 | +2.26% | 0.81 | 2.84% |
| 2025-05-15 | 27.64 | 27.70 | 27.07 | 27.14 | -1.63% | 0.54 | 1.91% |
| 2025-05-14 | 27.72 | 27.91 | 27.37 | 27.59 | -0.39% | 0.73 | 2.56% |
| 2025-05-13 | 28.31 | 28.47 | 27.67 | 27.69 | -2.09% | 1.10 | 3.83% |
| 2025-05-12 | 29.31 | 29.70 | 27.01 | 28.29 | -3.31% | 2.14 | 7.39% |
| 2025-05-09 | 29.83 | 30.08 | 29.14 | 29.26 | -2.43% | 0.99 | 3.25% |
| 2025-05-08 | 29.29 | 30.08 | 29.16 | 29.98 | +1.20% | 0.90 | 2.95% |
| 2025-05-07 | 29.41 | 30.23 | 29.16 | 29.63 | +0.85% | 1.27 | 4.18% |
| 2025-05-06 | 29.13 | 29.43 | 28.74 | 29.38 | +0.54% | 0.78 | 2.60% |