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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.35 | 25.47 | 25.08 | 25.15 | -0.98% | 0.69 | 2.54% |
| 2025-09-16 | 25.10 | 25.42 | 25.00 | 25.40 | +1.07% | 0.56 | 2.05% |
| 2025-09-15 | 25.40 | 25.44 | 25.00 | 25.13 | -1.26% | 0.71 | 2.62% |
| 2025-09-12 | 25.49 | 25.74 | 25.41 | 25.45 | -0.39% | 0.58 | 2.09% |
| 2025-09-11 | 25.37 | 25.65 | 25.16 | 25.55 | +1.11% | 0.66 | 2.40% |
| 2025-09-10 | 25.44 | 25.57 | 25.21 | 25.27 | -0.71% | 0.52 | 1.90% |
| 2025-09-09 | 25.87 | 26.00 | 25.40 | 25.45 | -1.59% | 0.77 | 2.78% |
| 2025-09-08 | 26.43 | 26.45 | 25.50 | 25.86 | -2.01% | 1.22 | 4.36% |
| 2025-09-05 | 26.16 | 26.62 | 25.47 | 26.39 | +1.27% | 1.38 | 4.89% |
| 2025-09-04 | 25.11 | 26.48 | 25.11 | 26.06 | +3.78% | 1.60 | 5.70% |
| 2025-09-03 | 25.73 | 25.81 | 25.09 | 25.11 | -2.41% | 0.82 | 2.99% |
| 2025-09-02 | 26.48 | 26.48 | 25.60 | 25.73 | -2.28% | 0.96 | 3.44% |
| 2025-09-01 | 26.19 | 26.40 | 26.11 | 26.33 | +0.53% | 0.74 | 2.62% |
| 2025-08-29 | 26.44 | 26.74 | 26.16 | 26.19 | -1.28% | 0.87 | 3.05% |
| 2025-08-28 | 27.02 | 27.28 | 25.80 | 26.53 | -2.36% | 1.79 | 6.27% |
| 2025-08-27 | 27.66 | 28.20 | 27.16 | 27.17 | -1.77% | 1.61 | 5.42% |
| 2025-08-26 | 28.00 | 28.00 | 27.53 | 27.66 | -1.74% | 1.33 | 4.47% |
| 2025-08-25 | 28.06 | 28.41 | 28.05 | 28.15 | +0.46% | 1.20 | 3.95% |
| 2025-08-22 | 27.91 | 28.05 | 27.80 | 28.02 | +0.36% | 0.95 | 3.19% |
| 2025-08-21 | 28.70 | 28.77 | 27.91 | 27.92 | -1.27% | 1.35 | 4.44% |