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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.94 | 8.00 | 7.89 | 7.97 | +0.38% | 0.74 | 0.36% |
| 2025-05-23 | 7.99 | 8.08 | 7.94 | 7.94 | -0.99% | 1.06 | 0.52% |
| 2025-05-22 | 8.05 | 8.10 | 8.01 | 8.02 | -0.98% | 0.97 | 0.47% |
| 2025-05-21 | 8.04 | 8.16 | 8.02 | 8.10 | +0.62% | 1.40 | 0.68% |
| 2025-05-20 | 8.06 | 8.08 | 7.99 | 8.05 | -0.12% | 0.79 | 0.38% |
| 2025-05-19 | 8.03 | 8.07 | 7.95 | 8.06 | +0.37% | 0.99 | 0.48% |
| 2025-05-16 | 7.98 | 8.08 | 7.98 | 8.03 | +0.12% | 0.97 | 0.47% |
| 2025-05-15 | 8.07 | 8.10 | 8.02 | 8.02 | -1.11% | 0.92 | 0.45% |
| 2025-05-14 | 8.10 | 8.16 | 8.02 | 8.11 | -0.25% | 1.32 | 0.64% |
| 2025-05-13 | 8.18 | 8.20 | 8.08 | 8.13 | -0.37% | 1.57 | 0.76% |
| 2025-05-12 | 8.07 | 8.19 | 8.05 | 8.16 | +1.99% | 2.14 | 1.02% |
| 2025-05-09 | 8.01 | 8.06 | 7.95 | 8.00 | 0.00% | 1.53 | 0.75% |
| 2025-05-08 | 7.99 | 8.04 | 7.95 | 8.00 | -0.25% | 1.18 | 0.58% |
| 2025-05-07 | 8.00 | 8.11 | 7.96 | 8.02 | +1.26% | 2.45 | 1.19% |
| 2025-05-06 | 7.76 | 7.98 | 7.70 | 7.93 | +2.71% | 2.18 | 1.08% |