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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.93 | 21.93 | 21.41 | 21.56 | -1.10% | 0.35 | 1.53% |
| 2025-11-19 | 22.43 | 22.43 | 21.77 | 21.80 | -2.33% | 0.46 | 1.99% |
| 2025-11-18 | 22.64 | 22.64 | 22.31 | 22.32 | -1.41% | 0.37 | 1.57% |
| 2025-11-17 | 22.77 | 22.87 | 22.50 | 22.64 | -0.26% | 0.30 | 1.25% |
| 2025-11-14 | 22.80 | 22.92 | 22.70 | 22.70 | -0.70% | 0.39 | 1.63% |
| 2025-11-13 | 22.88 | 22.96 | 22.74 | 22.86 | -0.09% | 0.36 | 1.48% |
| 2025-11-12 | 23.24 | 23.29 | 22.83 | 22.88 | -1.51% | 0.44 | 1.82% |
| 2025-11-11 | 22.96 | 23.27 | 22.78 | 23.23 | +1.18% | 0.59 | 2.44% |
| 2025-11-10 | 22.76 | 22.99 | 22.66 | 22.96 | +0.92% | 0.41 | 1.71% |
| 2025-11-07 | 22.90 | 22.95 | 22.72 | 22.75 | -0.22% | 0.39 | 1.63% |
| 2025-11-06 | 23.00 | 23.02 | 22.66 | 22.80 | -0.22% | 0.40 | 1.68% |
| 2025-11-05 | 22.98 | 23.08 | 22.70 | 22.85 | -0.57% | 0.52 | 2.13% |
| 2025-11-04 | 23.20 | 23.39 | 22.84 | 22.98 | -1.33% | 0.56 | 2.24% |
| 2025-11-03 | 23.02 | 23.38 | 22.96 | 23.29 | +1.22% | 0.63 | 2.50% |
| 2025-10-31 | 22.65 | 23.06 | 22.33 | 23.01 | -0.04% | 0.74 | 3.03% |
| 2025-10-30 | 23.25 | 23.35 | 23.01 | 23.02 | -1.41% | 0.65 | 2.61% |
| 2025-10-29 | 23.62 | 23.81 | 23.16 | 23.35 | -2.10% | 0.93 | 3.68% |
| 2025-10-28 | 24.79 | 24.79 | 23.72 | 23.85 | -3.95% | 1.41 | 5.41% |
| 2025-10-27 | 24.58 | 25.25 | 24.01 | 24.83 | +1.06% | 1.61 | 6.08% |
| 2025-10-24 | 25.07 | 25.07 | 24.35 | 24.57 | -2.07% | 1.53 | 5.78% |