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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.10 | 21.30 | 20.94 | 21.18 | +0.19% | 0.47 | 2.10% |
| 2026-01-16 | 21.39 | 21.43 | 21.10 | 21.14 | -0.70% | 0.49 | 2.20% |
| 2026-01-15 | 21.22 | 21.39 | 21.07 | 21.29 | -0.47% | 0.67 | 2.97% |
| 2026-01-14 | 21.69 | 21.69 | 21.23 | 21.39 | -0.19% | 0.93 | 4.12% |
| 2026-01-13 | 22.40 | 22.44 | 21.42 | 21.43 | -4.33% | 1.24 | 5.38% |
| 2026-01-12 | 22.13 | 23.25 | 22.08 | 22.40 | +1.22% | 1.44 | 6.06% |
| 2026-01-09 | 21.88 | 22.36 | 21.57 | 22.13 | +1.10% | 1.30 | 5.62% |
| 2026-01-08 | 21.34 | 22.19 | 21.32 | 21.89 | +1.77% | 1.22 | 5.28% |
| 2026-01-07 | 20.90 | 21.88 | 20.90 | 21.51 | +1.99% | 1.50 | 6.59% |
| 2026-01-06 | 21.18 | 21.21 | 20.81 | 21.09 | -1.59% | 1.64 | 7.37% |
| 2026-01-05 | 20.22 | 22.14 | 20.22 | 21.43 | +6.46% | 2.36 | 10.32% |
| 2025-12-31 | 20.36 | 20.52 | 20.11 | 20.13 | -1.37% | 0.35 | 1.64% |
| 2025-12-30 | 20.56 | 20.73 | 20.28 | 20.41 | -1.64% | 0.50 | 2.33% |
| 2025-12-29 | 20.55 | 20.96 | 20.29 | 20.75 | +2.77% | 0.87 | 3.98% |
| 2025-12-26 | 20.39 | 20.42 | 20.14 | 20.19 | -1.46% | 0.38 | 1.76% |
| 2025-12-25 | 20.44 | 20.53 | 20.15 | 20.49 | +0.05% | 0.43 | 2.01% |
| 2025-12-24 | 20.20 | 20.92 | 19.94 | 20.48 | +1.79% | 0.76 | 3.50% |
| 2025-12-23 | 19.94 | 20.90 | 19.88 | 20.12 | +0.90% | 0.54 | 2.54% |
| 2025-12-22 | 19.98 | 20.08 | 19.87 | 19.94 | -0.15% | 0.24 | 1.12% |
| 2025-12-19 | 19.89 | 20.07 | 19.84 | 19.97 | +0.66% | 0.31 | 1.45% |