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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.46 | 25.52 | 24.58 | 25.09 | -3.24% | 1.81 | 6.75% |
| 2025-10-22 | 24.23 | 26.60 | 24.23 | 25.93 | +7.06% | 3.05 | 11.01% |
| 2025-10-21 | 23.97 | 24.77 | 23.97 | 24.22 | +2.41% | 1.23 | 4.67% |
| 2025-10-20 | 23.61 | 23.81 | 23.02 | 23.65 | +1.28% | 0.73 | 2.90% |
| 2025-10-17 | 23.62 | 23.86 | 23.30 | 23.35 | -1.14% | 0.70 | 2.77% |
| 2025-10-16 | 24.55 | 24.55 | 23.50 | 23.62 | -3.83% | 1.03 | 4.00% |
| 2025-10-15 | 24.22 | 24.98 | 24.05 | 24.56 | +0.66% | 1.61 | 6.07% |
| 2025-10-14 | 23.26 | 25.25 | 23.20 | 24.40 | +6.32% | 2.68 | 10.14% |
| 2025-10-13 | 22.68 | 22.98 | 22.12 | 22.95 | -0.86% | 0.64 | 2.63% |
| 2025-10-10 | 22.85 | 23.40 | 22.68 | 23.15 | +1.45% | 1.10 | 4.39% |
| 2025-10-09 | 22.96 | 22.98 | 22.64 | 22.82 | +0.04% | 0.72 | 2.94% |
| 2025-09-30 | 23.24 | 23.24 | 22.78 | 22.81 | -1.38% | 0.61 | 2.45% |
| 2025-09-29 | 23.20 | 23.22 | 22.62 | 23.13 | -0.30% | 0.56 | 2.25% |
| 2025-09-26 | 23.02 | 23.58 | 22.93 | 23.20 | +0.26% | 0.68 | 2.70% |
| 2025-09-25 | 23.70 | 23.78 | 23.13 | 23.14 | -2.32% | 0.63 | 2.49% |
| 2025-09-24 | 23.40 | 23.71 | 23.33 | 23.69 | +0.47% | 0.54 | 2.11% |
| 2025-09-23 | 23.98 | 24.03 | 23.14 | 23.58 | -1.67% | 0.81 | 3.21% |
| 2025-09-22 | 24.74 | 24.74 | 23.90 | 23.98 | -3.07% | 0.92 | 3.52% |
| 2025-09-19 | 24.60 | 25.02 | 24.53 | 24.74 | +0.37% | 0.63 | 2.35% |
| 2025-09-18 | 25.20 | 25.34 | 24.48 | 24.65 | -1.99% | 0.76 | 2.81% |