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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.93 | 8.95 | 8.78 | 8.88 | -0.56% | 1.68 | 0.74% |
| 2026-04-20 | 8.98 | 9.04 | 8.90 | 8.93 | -0.56% | 1.69 | 0.73% |
| 2026-04-17 | 8.91 | 9.01 | 8.89 | 8.98 | +0.45% | 1.71 | 0.74% |
| 2026-04-16 | 8.90 | 9.02 | 8.86 | 8.94 | +0.90% | 1.87 | 0.81% |
| 2026-04-15 | 9.05 | 9.07 | 8.84 | 8.86 | -1.77% | 2.01 | 0.88% |
| 2026-04-14 | 9.00 | 9.03 | 8.86 | 9.02 | +0.89% | 2.06 | 0.90% |
| 2026-04-13 | 8.83 | 9.00 | 8.81 | 8.94 | +0.56% | 1.89 | 0.82% |
| 2026-04-10 | 8.71 | 8.97 | 8.70 | 8.89 | +2.54% | 2.53 | 1.10% |
| 2026-04-09 | 8.79 | 8.79 | 8.63 | 8.67 | -2.03% | 1.57 | 0.70% |
| 2026-04-08 | 8.65 | 8.85 | 8.63 | 8.85 | +4.12% | 2.23 | 0.99% |
| 2026-04-07 | 8.46 | 8.58 | 8.43 | 8.50 | +0.83% | 1.06 | 0.48% |
| 2026-04-03 | 8.68 | 8.76 | 8.42 | 8.43 | -2.66% | 1.39 | 0.64% |
| 2026-04-02 | 8.77 | 8.84 | 8.60 | 8.66 | -1.81% | 1.58 | 0.70% |
| 2026-04-01 | 8.93 | 8.96 | 8.76 | 8.82 | +0.11% | 1.76 | 0.78% |
| 2026-03-31 | 9.00 | 9.05 | 8.81 | 8.81 | -2.44% | 1.67 | 0.73% |
| 2026-03-30 | 9.04 | 9.08 | 8.84 | 9.03 | -0.77% | 1.92 | 0.83% |
| 2026-03-27 | 8.77 | 9.14 | 8.72 | 9.10 | +2.59% | 2.35 | 1.01% |
| 2026-03-26 | 8.87 | 9.07 | 8.80 | 8.87 | -0.11% | 2.19 | 0.95% |
| 2026-03-25 | 8.76 | 8.94 | 8.67 | 8.88 | +1.60% | 2.12 | 0.94% |
| 2026-03-24 | 8.70 | 8.76 | 8.40 | 8.74 | +1.98% | 2.32 | 1.05% |