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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.12 | 10.26 | 10.09 | 10.18 | +0.79% | 4.06 | 1.55% |
| 2026-01-15 | 10.02 | 10.22 | 10.02 | 10.10 | +0.20% | 3.92 | 1.50% |
| 2026-01-14 | 10.08 | 10.32 | 10.00 | 10.08 | +0.20% | 5.61 | 2.14% |
| 2026-01-13 | 10.26 | 10.34 | 10.02 | 10.06 | -1.95% | 4.57 | 1.75% |
| 2026-01-12 | 10.29 | 10.29 | 10.08 | 10.26 | +0.10% | 4.99 | 1.90% |
| 2026-01-09 | 10.18 | 10.25 | 10.08 | 10.25 | +0.79% | 3.98 | 1.52% |
| 2026-01-08 | 10.03 | 10.25 | 9.97 | 10.17 | +0.59% | 3.80 | 1.46% |
| 2026-01-07 | 10.21 | 10.27 | 10.06 | 10.11 | -0.59% | 3.19 | 1.22% |
| 2026-01-06 | 10.11 | 10.22 | 10.11 | 10.17 | +0.89% | 3.07 | 1.17% |
| 2026-01-05 | 9.85 | 10.13 | 9.85 | 10.08 | +2.33% | 3.07 | 1.19% |
| 2025-12-31 | 9.98 | 10.02 | 9.82 | 9.85 | -1.00% | 1.75 | 0.69% |
| 2025-12-30 | 9.92 | 10.05 | 9.81 | 9.95 | -0.20% | 2.20 | 0.86% |
| 2025-12-29 | 10.17 | 10.21 | 9.94 | 9.97 | -1.87% | 2.47 | 0.96% |
| 2025-12-26 | 10.20 | 10.28 | 10.14 | 10.16 | +0.40% | 2.93 | 1.12% |
| 2025-12-25 | 10.07 | 10.17 | 10.02 | 10.12 | -0.20% | 1.78 | 0.68% |
| 2025-12-24 | 10.03 | 10.21 | 10.01 | 10.14 | +1.10% | 2.68 | 1.03% |
| 2025-12-23 | 10.02 | 10.18 | 9.95 | 10.03 | 0.00% | 2.29 | 0.88% |
| 2025-12-22 | 9.95 | 10.15 | 9.94 | 10.03 | +0.91% | 2.05 | 0.79% |
| 2025-12-19 | 9.84 | 9.99 | 9.80 | 9.94 | +1.53% | 1.83 | 0.72% |
| 2025-12-18 | 9.86 | 9.96 | 9.77 | 9.79 | -1.51% | 1.89 | 0.74% |