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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.70 | 20.09 | 19.70 | 20.01 | +2.20% | 0.40 | 1.90% |
| 2026-02-13 | 19.77 | 19.88 | 19.57 | 19.58 | -0.91% | 0.31 | 1.47% |
| 2026-02-12 | 20.25 | 20.25 | 19.76 | 19.76 | -1.94% | 0.39 | 1.87% |
| 2026-02-11 | 20.38 | 20.44 | 20.08 | 20.15 | +0.05% | 0.30 | 1.42% |
| 2026-02-10 | 20.17 | 20.26 | 20.07 | 20.14 | -0.10% | 0.22 | 1.03% |
| 2026-02-09 | 20.29 | 20.29 | 20.05 | 20.16 | +1.26% | 0.29 | 1.37% |
| 2026-02-06 | 19.94 | 20.08 | 19.84 | 19.91 | -0.15% | 0.29 | 1.39% |
| 2026-02-05 | 20.02 | 20.25 | 19.92 | 19.94 | -0.40% | 0.33 | 1.56% |
| 2026-02-04 | 20.01 | 20.09 | 19.88 | 20.02 | +0.05% | 0.28 | 1.32% |
| 2026-02-03 | 19.73 | 20.07 | 19.73 | 20.01 | +2.30% | 0.36 | 1.70% |
| 2026-02-02 | 20.08 | 20.08 | 19.54 | 19.56 | -2.40% | 0.37 | 1.78% |
| 2026-01-30 | 19.90 | 20.17 | 19.78 | 20.04 | +1.26% | 0.49 | 2.34% |
| 2026-01-29 | 19.75 | 20.17 | 19.39 | 19.79 | -0.75% | 0.58 | 2.78% |
| 2026-01-28 | 20.23 | 20.30 | 19.93 | 19.94 | -1.53% | 0.46 | 2.17% |
| 2026-01-27 | 20.56 | 20.66 | 19.97 | 20.25 | -1.70% | 0.55 | 2.56% |
| 2026-01-26 | 21.30 | 21.35 | 20.53 | 20.60 | -3.10% | 0.69 | 3.13% |
| 2026-01-23 | 21.39 | 21.40 | 21.16 | 21.26 | +0.38% | 0.46 | 2.03% |
| 2026-01-22 | 21.11 | 21.36 | 21.06 | 21.18 | +0.14% | 0.40 | 1.78% |
| 2026-01-21 | 21.18 | 21.20 | 20.95 | 21.15 | -0.47% | 0.38 | 1.71% |
| 2026-01-20 | 21.18 | 21.46 | 21.12 | 21.25 | +0.33% | 0.47 | 2.08% |