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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.46 | 9.53 | 9.32 | 9.33 | -1.79% | 1.83 | 0.75% |
| 2026-02-12 | 9.56 | 9.57 | 9.45 | 9.50 | -0.42% | 1.22 | 0.50% |
| 2026-02-11 | 9.57 | 9.63 | 9.53 | 9.54 | -0.31% | 1.31 | 0.53% |
| 2026-02-10 | 9.65 | 9.71 | 9.56 | 9.57 | -0.93% | 1.59 | 0.64% |
| 2026-02-09 | 9.54 | 9.80 | 9.42 | 9.66 | +2.22% | 3.13 | 1.25% |
| 2026-02-06 | 9.32 | 9.62 | 9.24 | 9.45 | +0.75% | 2.33 | 0.96% |
| 2026-02-05 | 9.47 | 9.47 | 9.32 | 9.38 | -1.47% | 1.93 | 0.80% |
| 2026-02-04 | 9.45 | 9.55 | 9.36 | 9.52 | +0.74% | 2.05 | 0.84% |
| 2026-02-03 | 9.38 | 9.45 | 9.30 | 9.45 | +1.83% | 1.74 | 0.72% |
| 2026-02-02 | 9.52 | 9.60 | 9.28 | 9.28 | -3.43% | 3.34 | 1.37% |
| 2026-01-30 | 9.95 | 10.00 | 9.52 | 9.61 | -4.28% | 6.05 | 2.42% |
| 2026-01-29 | 10.15 | 10.33 | 9.99 | 10.04 | -0.79% | 4.97 | 1.90% |
| 2026-01-28 | 9.93 | 10.36 | 9.77 | 10.12 | +2.02% | 5.75 | 2.22% |
| 2026-01-27 | 10.23 | 10.24 | 9.73 | 9.92 | -3.22% | 7.07 | 2.77% |
| 2026-01-26 | 10.45 | 10.52 | 10.19 | 10.25 | -1.54% | 4.11 | 1.55% |
| 2026-01-23 | 10.15 | 10.43 | 10.15 | 10.41 | +2.56% | 6.01 | 2.26% |
| 2026-01-22 | 10.20 | 10.28 | 10.09 | 10.15 | -0.29% | 2.78 | 1.07% |
| 2026-01-21 | 9.93 | 10.20 | 9.90 | 10.18 | +1.80% | 4.26 | 1.64% |
| 2026-01-20 | 10.19 | 10.29 | 9.92 | 10.00 | -1.48% | 4.47 | 1.73% |
| 2026-01-19 | 10.14 | 10.24 | 10.04 | 10.15 | -0.29% | 3.03 | 1.16% |