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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.00 | 17.03 | 16.47 | 16.55 | -2.88% | 0.64 | 3.60% |
| 2026-04-21 | 17.03 | 17.13 | 16.82 | 17.04 | +0.24% | 0.38 | 2.06% |
| 2026-04-20 | 17.10 | 17.10 | 16.80 | 17.00 | -0.47% | 0.33 | 1.84% |
| 2026-04-17 | 16.97 | 17.23 | 16.68 | 17.08 | +0.47% | 0.53 | 2.95% |
| 2026-04-16 | 16.86 | 17.10 | 16.56 | 17.00 | +1.13% | 0.57 | 3.22% |
| 2026-04-15 | 16.78 | 16.99 | 16.65 | 16.81 | +0.18% | 0.60 | 3.37% |
| 2026-04-14 | 17.70 | 17.75 | 16.55 | 16.78 | -4.93% | 1.12 | 6.27% |
| 2026-04-13 | 17.53 | 17.82 | 17.38 | 17.65 | +0.68% | 0.26 | 1.42% |
| 2026-04-10 | 17.51 | 17.73 | 17.51 | 17.53 | +0.63% | 0.33 | 1.76% |
| 2026-04-09 | 17.90 | 17.90 | 17.35 | 17.42 | -2.90% | 0.34 | 1.86% |
| 2026-04-08 | 17.62 | 17.98 | 17.60 | 17.94 | +3.70% | 0.35 | 1.83% |
| 2026-04-07 | 17.02 | 17.48 | 16.80 | 17.30 | +2.43% | 0.35 | 1.91% |
| 2026-04-03 | 17.54 | 17.55 | 16.80 | 16.89 | -3.49% | 0.34 | 1.87% |
| 2026-04-02 | 17.63 | 17.79 | 17.40 | 17.50 | -1.13% | 0.23 | 1.26% |
| 2026-04-01 | 18.01 | 18.03 | 17.56 | 17.70 | -0.23% | 0.31 | 1.66% |
| 2026-03-31 | 17.80 | 18.10 | 17.66 | 17.74 | -0.56% | 0.26 | 1.39% |
| 2026-03-30 | 17.63 | 17.86 | 17.40 | 17.84 | +0.45% | 0.28 | 1.51% |
| 2026-03-27 | 17.60 | 17.79 | 17.38 | 17.76 | +0.62% | 0.33 | 1.77% |
| 2026-03-26 | 18.02 | 18.38 | 17.61 | 17.65 | -2.05% | 0.41 | 2.17% |
| 2026-03-25 | 17.64 | 18.06 | 17.63 | 18.02 | +2.27% | 0.44 | 2.30% |