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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.83 | 9.97 | 9.74 | 9.94 | +1.43% | 2.40 | 0.95% |
| 2025-12-16 | 10.04 | 10.06 | 9.67 | 9.80 | -2.39% | 3.37 | 1.34% |
| 2025-12-15 | 10.34 | 10.49 | 10.01 | 10.04 | -2.43% | 3.87 | 1.48% |
| 2025-12-12 | 10.16 | 10.35 | 10.13 | 10.29 | +0.68% | 3.19 | 1.21% |
| 2025-12-11 | 10.30 | 10.34 | 10.21 | 10.22 | -0.68% | 1.84 | 0.70% |
| 2025-12-10 | 10.24 | 10.40 | 10.12 | 10.29 | +0.29% | 2.26 | 0.86% |
| 2025-12-09 | 10.33 | 10.39 | 10.21 | 10.26 | -1.25% | 2.32 | 0.88% |
| 2025-12-08 | 10.25 | 10.46 | 10.15 | 10.39 | +1.37% | 3.17 | 1.19% |
| 2025-12-05 | 9.99 | 10.30 | 9.90 | 10.25 | +2.50% | 3.21 | 1.23% |
| 2025-12-04 | 10.04 | 10.09 | 9.92 | 10.00 | -0.50% | 1.62 | 0.63% |
| 2025-12-03 | 10.10 | 10.16 | 9.99 | 10.05 | -0.59% | 2.30 | 0.89% |
| 2025-12-02 | 10.21 | 10.21 | 10.00 | 10.11 | -1.27% | 2.56 | 0.99% |
| 2025-12-01 | 10.17 | 10.63 | 10.17 | 10.24 | +1.19% | 4.86 | 1.82% |
| 2025-11-28 | 10.12 | 10.17 | 10.01 | 10.12 | 0.00% | 2.46 | 0.94% |
| 2025-11-27 | 9.89 | 10.35 | 9.88 | 10.12 | +2.33% | 4.42 | 1.69% |
| 2025-11-26 | 10.04 | 10.09 | 9.87 | 9.89 | -1.88% | 3.14 | 1.23% |
| 2025-11-25 | 10.02 | 10.14 | 9.90 | 10.08 | +1.72% | 3.34 | 1.29% |
| 2025-11-24 | 10.20 | 10.23 | 9.77 | 9.91 | -1.10% | 3.73 | 1.46% |
| 2025-11-21 | 10.72 | 10.78 | 10.02 | 10.02 | -8.33% | 7.01 | 2.65% |
| 2025-11-20 | 11.09 | 11.27 | 10.85 | 10.93 | -0.91% | 5.83 | 2.05% |