中国宝安 sz.000009
7.76
+0.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.78 | 7.82 | 7.69 | 7.76 | +0.13% | 1.32 | 0.66% |
| 2026-05-21 | 7.89 | 8.03 | 7.72 | 7.75 | -1.65% | 1.95 | 0.96% |
| 2026-05-20 | 7.81 | 7.91 | 7.69 | 7.88 | +0.38% | 1.96 | 0.98% |
| 2026-05-19 | 7.82 | 7.87 | 7.76 | 7.85 | +0.13% | 1.44 | 0.71% |
| 2026-05-18 | 7.89 | 7.91 | 7.78 | 7.84 | -1.01% | 1.71 | 0.85% |
| 2026-05-15 | 8.02 | 8.05 | 7.87 | 7.92 | -1.12% | 2.07 | 1.01% |
| 2026-05-14 | 8.31 | 8.32 | 8.00 | 8.01 | -3.61% | 3.05 | 1.46% |
| 2026-05-13 | 8.41 | 8.45 | 8.28 | 8.31 | -1.42% | 2.58 | 1.20% |
| 2026-05-12 | 8.58 | 8.58 | 8.35 | 8.43 | -1.75% | 2.64 | 1.21% |
| 2026-05-11 | 8.62 | 8.67 | 8.53 | 8.58 | -0.46% | 2.61 | 1.18% |
| 2026-05-08 | 8.58 | 8.80 | 8.56 | 8.62 | +0.12% | 2.57 | 1.15% |
| 2026-05-07 | 8.73 | 8.73 | 8.57 | 8.61 | -1.49% | 3.24 | 1.46% |
| 2026-05-06 | 8.65 | 8.83 | 8.61 | 8.74 | +1.04% | 3.74 | 1.66% |
| 2026-04-30 | 9.00 | 9.01 | 8.56 | 8.65 | -6.79% | 7.01 | 3.13% |
| 2026-04-29 | 8.78 | 9.32 | 8.76 | 9.28 | +5.22% | 5.75 | 2.46% |
| 2026-04-28 | 8.85 | 8.93 | 8.73 | 8.82 | -0.45% | 2.06 | 0.91% |
| 2026-04-27 | 8.86 | 8.95 | 8.79 | 8.86 | -0.45% | 1.95 | 0.86% |
| 2026-04-24 | 8.85 | 8.97 | 8.78 | 8.90 | +0.23% | 2.05 | 0.90% |
| 2026-04-23 | 8.96 | 8.97 | 8.76 | 8.88 | -1.00% | 2.32 | 1.02% |
| 2026-04-22 | 8.90 | 9.17 | 8.90 | 8.97 | +1.01% | 2.91 | 1.25% |