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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.18 | 17.63 | 16.79 | 17.62 | +5.13% | 0.63 | 3.46% |
| 2026-03-23 | 17.50 | 17.56 | 16.64 | 16.76 | -4.99% | 0.50 | 2.77% |
| 2026-03-20 | 18.55 | 18.61 | 17.61 | 17.64 | -4.18% | 0.43 | 2.25% |
| 2026-03-19 | 18.75 | 18.86 | 18.36 | 18.41 | -2.39% | 0.29 | 1.46% |
| 2026-03-18 | 18.73 | 18.95 | 18.62 | 18.86 | +0.64% | 0.24 | 1.22% |
| 2026-03-17 | 19.24 | 19.24 | 18.72 | 18.74 | -2.04% | 0.34 | 1.71% |
| 2026-03-16 | 18.97 | 19.36 | 18.93 | 19.13 | +0.74% | 0.32 | 1.60% |
| 2026-03-13 | 19.00 | 19.39 | 18.84 | 18.99 | +0.69% | 0.40 | 1.98% |
| 2026-03-12 | 19.24 | 19.24 | 18.83 | 18.86 | -1.57% | 0.26 | 1.31% |
| 2026-03-11 | 19.34 | 19.40 | 19.08 | 19.16 | -0.78% | 0.28 | 1.37% |
| 2026-03-10 | 19.00 | 19.33 | 18.97 | 19.31 | +2.17% | 0.30 | 1.50% |
| 2026-03-09 | 18.89 | 19.07 | 18.61 | 18.90 | -0.79% | 0.32 | 1.63% |
| 2026-03-06 | 18.53 | 19.14 | 18.53 | 19.05 | +2.09% | 0.28 | 1.42% |
| 2026-03-05 | 18.63 | 18.78 | 18.57 | 18.66 | +1.36% | 0.24 | 1.22% |
| 2026-03-04 | 18.33 | 18.69 | 18.33 | 18.41 | -0.92% | 0.31 | 1.56% |
| 2026-03-03 | 19.32 | 19.55 | 18.56 | 18.58 | -3.83% | 0.63 | 3.13% |
| 2026-03-02 | 19.62 | 19.95 | 19.30 | 19.32 | -3.11% | 0.62 | 3.04% |
| 2026-02-27 | 19.89 | 20.02 | 19.72 | 19.94 | +0.30% | 0.27 | 1.29% |
| 2026-02-26 | 20.21 | 20.21 | 19.81 | 19.88 | -0.85% | 0.38 | 1.82% |
| 2026-02-25 | 20.03 | 20.26 | 20.01 | 20.05 | +0.20% | 0.31 | 1.44% |