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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.92 | 20.19 | 19.83 | 19.84 | -0.25% | 0.30 | 1.42% |
| 2025-12-17 | 19.82 | 19.95 | 19.23 | 19.89 | -0.10% | 0.52 | 2.52% |
| 2025-12-16 | 20.24 | 20.43 | 19.90 | 19.91 | -1.63% | 0.41 | 1.95% |
| 2025-12-15 | 20.66 | 20.76 | 20.23 | 20.24 | -2.65% | 0.38 | 1.77% |
| 2025-12-12 | 20.95 | 21.08 | 20.75 | 20.79 | -1.00% | 0.40 | 1.82% |
| 2025-12-11 | 21.51 | 21.78 | 20.98 | 21.00 | -1.73% | 0.42 | 1.88% |
| 2025-12-10 | 21.85 | 21.86 | 21.34 | 21.37 | -2.24% | 0.41 | 1.80% |
| 2025-12-09 | 22.17 | 22.69 | 21.80 | 21.86 | -1.97% | 0.68 | 2.90% |
| 2025-12-08 | 21.80 | 22.88 | 21.61 | 22.30 | +2.67% | 1.07 | 4.52% |
| 2025-12-05 | 21.49 | 21.75 | 21.31 | 21.72 | +1.73% | 0.34 | 1.47% |
| 2025-12-04 | 21.35 | 21.65 | 21.16 | 21.35 | 0.00% | 0.27 | 1.21% |
| 2025-12-03 | 21.34 | 21.67 | 21.24 | 21.35 | +0.05% | 0.24 | 1.08% |
| 2025-12-02 | 21.80 | 21.82 | 21.33 | 21.34 | -1.70% | 0.24 | 1.07% |
| 2025-12-01 | 21.40 | 21.89 | 21.36 | 21.71 | +1.45% | 0.35 | 1.54% |
| 2025-11-28 | 21.30 | 21.41 | 21.15 | 21.40 | +0.23% | 0.21 | 0.94% |
| 2025-11-27 | 21.01 | 21.48 | 20.85 | 21.35 | +1.62% | 0.40 | 1.78% |
| 2025-11-26 | 21.39 | 21.52 | 21.00 | 21.01 | -1.55% | 0.33 | 1.48% |
| 2025-11-25 | 21.15 | 21.42 | 21.05 | 21.34 | +0.90% | 0.31 | 1.38% |
| 2025-11-24 | 20.97 | 21.35 | 20.93 | 21.15 | +1.05% | 0.28 | 1.28% |
| 2025-11-21 | 21.58 | 21.73 | 20.93 | 20.93 | -2.92% | 0.49 | 2.19% |