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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.81 | 8.89 | 8.50 | 8.57 | -3.60% | 3.14 | 1.41% |
| 2026-03-20 | 8.96 | 9.14 | 8.87 | 8.89 | -0.34% | 2.62 | 1.13% |
| 2026-03-19 | 9.00 | 9.14 | 8.89 | 8.92 | -1.55% | 2.52 | 1.09% |
| 2026-03-18 | 9.22 | 9.28 | 8.99 | 9.06 | -1.63% | 2.31 | 0.99% |
| 2026-03-17 | 9.40 | 9.52 | 9.20 | 9.21 | -1.81% | 2.20 | 0.91% |
| 2026-03-16 | 9.55 | 9.61 | 9.33 | 9.38 | -0.95% | 3.23 | 1.33% |
| 2026-03-13 | 9.15 | 9.69 | 9.15 | 9.47 | +3.05% | 6.05 | 2.47% |
| 2026-03-12 | 9.28 | 9.28 | 9.11 | 9.19 | -1.08% | 2.27 | 0.96% |
| 2026-03-11 | 9.18 | 9.39 | 9.13 | 9.29 | +1.20% | 3.26 | 1.36% |
| 2026-03-10 | 9.14 | 9.22 | 9.08 | 9.18 | +1.10% | 1.76 | 0.75% |
| 2026-03-09 | 9.04 | 9.11 | 8.81 | 9.08 | -0.55% | 2.67 | 1.16% |
| 2026-03-06 | 8.95 | 9.29 | 8.91 | 9.13 | +2.01% | 3.17 | 1.34% |
| 2026-03-05 | 8.98 | 9.18 | 8.87 | 8.95 | +1.24% | 2.44 | 1.05% |
| 2026-03-04 | 8.87 | 9.01 | 8.80 | 8.84 | -1.23% | 2.19 | 0.96% |
| 2026-03-03 | 9.35 | 9.43 | 8.93 | 8.95 | -4.28% | 4.02 | 1.72% |
| 2026-03-02 | 9.46 | 9.52 | 9.21 | 9.35 | -2.09% | 3.04 | 1.26% |
| 2026-02-27 | 9.45 | 9.59 | 9.42 | 9.55 | +0.53% | 1.92 | 0.79% |
| 2026-02-26 | 9.64 | 9.69 | 9.47 | 9.50 | -0.94% | 2.59 | 1.05% |
| 2026-02-25 | 9.56 | 9.75 | 9.54 | 9.59 | +0.52% | 3.75 | 1.51% |
| 2026-02-24 | 9.47 | 9.60 | 9.41 | 9.54 | +2.25% | 1.84 | 0.75% |