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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.51 | 8.85 | 8.45 | 8.78 | +4.38% | 7.27 | 3.26% |
| 2025-06-23 | 7.86 | 8.58 | 7.86 | 8.41 | +6.57% | 6.76 | 3.16% |
| 2025-06-20 | 7.87 | 8.01 | 7.87 | 7.90 | 0.00% | 0.94 | 0.46% |
| 2025-06-19 | 7.96 | 8.04 | 7.88 | 7.90 | -1.12% | 1.11 | 0.55% |
| 2025-06-18 | 8.06 | 8.06 | 7.95 | 7.98 | -1.11% | 1.19 | 0.58% |
| 2025-06-17 | 8.08 | 8.10 | 7.99 | 8.07 | +0.12% | 0.93 | 0.45% |
| 2025-06-16 | 8.02 | 8.07 | 7.96 | 8.06 | -0.37% | 1.01 | 0.49% |
| 2025-06-13 | 8.13 | 8.22 | 8.04 | 8.09 | -0.73% | 2.29 | 1.10% |
| 2025-06-12 | 8.19 | 8.22 | 8.12 | 8.15 | -0.73% | 1.31 | 0.63% |
| 2025-06-11 | 8.05 | 8.35 | 8.03 | 8.21 | +1.98% | 2.64 | 1.25% |
| 2025-06-10 | 8.20 | 8.25 | 8.00 | 8.05 | -1.94% | 1.37 | 0.66% |
| 2025-06-09 | 8.04 | 8.29 | 8.02 | 8.21 | +1.85% | 2.19 | 1.04% |
| 2025-06-06 | 7.98 | 8.10 | 7.94 | 8.06 | +1.25% | 1.41 | 0.69% |
| 2025-06-05 | 7.94 | 7.98 | 7.90 | 7.96 | +0.13% | 0.76 | 0.37% |
| 2025-06-04 | 7.91 | 8.01 | 7.91 | 7.95 | +0.63% | 0.82 | 0.40% |
| 2025-06-03 | 7.92 | 7.99 | 7.86 | 7.91 | -1.12% | 1.21 | 0.60% |
| 2025-05-30 | 8.04 | 8.06 | 7.97 | 7.99 | -0.99% | 1.05 | 0.51% |
| 2025-05-29 | 7.94 | 8.11 | 7.94 | 8.07 | +1.12% | 1.12 | 0.54% |
| 2025-05-28 | 8.00 | 8.01 | 7.94 | 7.98 | +0.12% | 0.67 | 0.33% |
| 2025-05-27 | 7.97 | 8.03 | 7.92 | 7.97 | 0.00% | 0.86 | 0.42% |