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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.32 | 9.40 | 9.25 | 9.28 | -0.53% | 2.49 | 1.04% |
| 2025-08-18 | 9.16 | 9.42 | 9.10 | 9.33 | +2.07% | 4.15 | 1.73% |
| 2025-08-15 | 8.89 | 9.17 | 8.89 | 9.14 | +2.57% | 2.76 | 1.18% |
| 2025-08-14 | 9.09 | 9.10 | 8.91 | 8.91 | -1.97% | 2.47 | 1.06% |
| 2025-08-13 | 9.18 | 9.19 | 9.07 | 9.09 | -0.87% | 2.07 | 0.88% |
| 2025-08-12 | 9.15 | 9.19 | 9.06 | 9.17 | +0.22% | 1.85 | 0.78% |
| 2025-08-11 | 9.09 | 9.16 | 9.04 | 9.15 | +1.21% | 1.82 | 0.77% |
| 2025-08-08 | 9.04 | 9.08 | 9.02 | 9.04 | -0.22% | 1.31 | 0.56% |
| 2025-08-07 | 9.09 | 9.14 | 9.00 | 9.06 | -0.11% | 1.32 | 0.56% |
| 2025-08-06 | 9.11 | 9.13 | 9.03 | 9.07 | -0.44% | 1.43 | 0.61% |
| 2025-08-05 | 9.23 | 9.25 | 9.10 | 9.11 | -1.30% | 1.77 | 0.75% |
| 2025-08-04 | 9.08 | 9.27 | 9.04 | 9.23 | +1.42% | 2.39 | 1.01% |
| 2025-08-01 | 9.05 | 9.15 | 9.03 | 9.10 | +0.33% | 2.22 | 0.94% |
| 2025-07-31 | 9.10 | 9.22 | 9.04 | 9.07 | -0.55% | 2.46 | 1.04% |
| 2025-07-30 | 9.17 | 9.26 | 9.06 | 9.12 | -0.65% | 2.44 | 1.03% |
| 2025-07-29 | 9.32 | 9.40 | 9.14 | 9.18 | -1.29% | 2.93 | 1.23% |
| 2025-07-28 | 9.04 | 9.39 | 8.97 | 9.30 | +2.98% | 5.36 | 2.25% |
| 2025-07-25 | 8.99 | 9.17 | 8.95 | 9.03 | +0.33% | 2.82 | 1.20% |
| 2025-07-24 | 8.87 | 9.02 | 8.85 | 9.00 | +1.35% | 2.51 | 1.09% |
| 2025-07-23 | 8.95 | 9.03 | 8.86 | 8.88 | -0.67% | 2.38 | 1.03% |