地铁设计 sz.003013
14.41
-0.83%
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 | 15.51 | 15.87 | 15.36 | 15.43 | -0.52% | 0.29 | 0.46% |
| 2025-11-19 | 15.77 | 15.77 | 15.47 | 15.51 | -1.15% | 0.24 | 0.39% |
| 2025-11-18 | 15.77 | 15.90 | 15.52 | 15.69 | -1.01% | 0.34 | 0.55% |
| 2025-11-17 | 15.89 | 16.03 | 15.76 | 15.85 | -0.25% | 0.30 | 0.47% |
| 2025-11-14 | 15.99 | 16.11 | 15.89 | 15.89 | -0.56% | 0.46 | 0.72% |
| 2025-11-13 | 15.86 | 16.00 | 15.75 | 15.98 | +0.69% | 0.39 | 0.61% |
| 2025-11-12 | 15.80 | 15.89 | 15.74 | 15.87 | +0.25% | 0.30 | 0.48% |
| 2025-11-11 | 15.81 | 15.97 | 15.76 | 15.83 | -0.19% | 0.41 | 0.65% |
| 2025-11-10 | 15.65 | 15.87 | 15.55 | 15.86 | +1.67% | 0.55 | 0.87% |
| 2025-11-07 | 15.57 | 15.71 | 15.54 | 15.60 | -0.26% | 0.31 | 0.49% |
| 2025-11-06 | 15.63 | 15.66 | 15.50 | 15.64 | +0.13% | 0.30 | 0.48% |
| 2025-11-05 | 15.38 | 15.69 | 15.30 | 15.62 | +1.10% | 0.33 | 0.53% |
| 2025-11-04 | 15.58 | 15.58 | 15.36 | 15.45 | -0.83% | 0.32 | 0.52% |
| 2025-11-03 | 15.67 | 15.78 | 15.46 | 15.58 | -0.57% | 0.52 | 0.84% |
| 2025-10-31 | 15.44 | 15.78 | 15.44 | 15.67 | +1.62% | 0.50 | 0.79% |
| 2025-10-30 | 15.59 | 15.68 | 15.41 | 15.42 | -1.28% | 0.38 | 0.61% |
| 2025-10-29 | 15.81 | 15.84 | 15.58 | 15.62 | -1.20% | 0.58 | 0.93% |
| 2025-10-28 | 16.07 | 16.13 | 15.65 | 15.81 | -2.11% | 0.58 | 0.92% |
| 2025-10-27 | 16.08 | 16.15 | 15.81 | 16.15 | +1.06% | 0.55 | 0.85% |
| 2025-10-24 | 16.09 | 16.25 | 15.86 | 15.98 | -0.62% | 0.32 | 0.50% |