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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.76 | 8.96 | 8.70 | 8.94 | +2.05% | 3.47 | 1.51% |
| 2025-07-21 | 8.81 | 8.82 | 8.74 | 8.76 | -0.11% | 1.91 | 0.84% |
| 2025-07-18 | 8.79 | 8.83 | 8.71 | 8.77 | +0.11% | 1.26 | 0.55% |
| 2025-07-17 | 8.72 | 8.77 | 8.67 | 8.76 | +0.92% | 1.09 | 0.48% |
| 2025-07-16 | 8.69 | 8.74 | 8.64 | 8.68 | -0.11% | 1.19 | 0.53% |
| 2025-07-15 | 8.82 | 8.84 | 8.65 | 8.69 | -1.80% | 1.37 | 0.61% |
| 2025-07-14 | 8.88 | 8.89 | 8.81 | 8.85 | +0.11% | 1.50 | 0.66% |
| 2025-07-11 | 8.81 | 8.97 | 8.75 | 8.84 | +0.57% | 3.05 | 1.33% |
| 2025-07-10 | 8.73 | 8.82 | 8.71 | 8.79 | +0.57% | 1.31 | 0.58% |
| 2025-07-09 | 8.88 | 8.89 | 8.74 | 8.74 | -1.46% | 1.90 | 0.83% |
| 2025-07-08 | 8.87 | 8.97 | 8.86 | 8.87 | +0.11% | 2.15 | 0.94% |
| 2025-07-07 | 8.86 | 8.92 | 8.82 | 8.86 | -0.56% | 1.58 | 0.70% |
| 2025-07-04 | 8.97 | 8.99 | 8.86 | 8.91 | -0.89% | 1.96 | 0.86% |
| 2025-07-03 | 9.08 | 9.10 | 8.94 | 8.99 | -1.20% | 1.98 | 0.86% |
| 2025-07-02 | 9.07 | 9.16 | 9.02 | 9.10 | 0.00% | 2.52 | 1.08% |
| 2025-07-01 | 8.85 | 9.21 | 8.78 | 9.10 | +2.82% | 4.01 | 1.74% |
| 2025-06-30 | 8.77 | 8.87 | 8.66 | 8.85 | +0.91% | 2.49 | 1.11% |
| 2025-06-27 | 8.91 | 9.01 | 8.75 | 8.77 | -1.35% | 3.05 | 1.35% |
| 2025-06-26 | 8.80 | 9.05 | 8.79 | 8.89 | +0.45% | 4.36 | 1.91% |
| 2025-06-25 | 8.74 | 8.93 | 8.63 | 8.85 | +0.79% | 5.37 | 2.37% |