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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.01 | 11.35 | 10.90 | 11.03 | -0.45% | 6.25 | 2.19% |
| 2025-11-18 | 11.44 | 11.56 | 10.97 | 11.08 | -3.06% | 8.96 | 3.11% |
| 2025-11-17 | 11.18 | 11.90 | 11.04 | 11.43 | +2.33% | 10.85 | 3.69% |
| 2025-11-14 | 11.30 | 11.42 | 11.14 | 11.17 | -1.93% | 5.28 | 1.82% |
| 2025-11-13 | 11.01 | 11.58 | 11.01 | 11.39 | +3.45% | 8.61 | 2.94% |
| 2025-11-12 | 11.25 | 11.26 | 10.85 | 11.01 | -2.74% | 5.34 | 1.89% |
| 2025-11-11 | 11.25 | 11.50 | 11.16 | 11.32 | +0.62% | 4.93 | 1.69% |
| 2025-11-10 | 11.29 | 11.49 | 11.13 | 11.25 | +0.54% | 6.03 | 2.07% |
| 2025-11-07 | 10.87 | 11.30 | 10.78 | 11.19 | +2.19% | 6.39 | 2.23% |
| 2025-11-06 | 11.00 | 11.10 | 10.83 | 10.95 | -0.18% | 3.56 | 1.26% |
| 2025-11-05 | 10.65 | 11.20 | 10.64 | 10.97 | +0.64% | 5.40 | 1.90% |
| 2025-11-04 | 11.18 | 11.22 | 10.80 | 10.90 | -2.59% | 4.17 | 1.47% |
| 2025-11-03 | 11.40 | 11.40 | 10.95 | 11.19 | -2.36% | 5.97 | 2.08% |
| 2025-10-31 | 11.06 | 11.70 | 11.03 | 11.46 | +2.60% | 9.53 | 3.23% |
| 2025-10-30 | 11.23 | 11.43 | 11.12 | 11.17 | -0.45% | 5.83 | 2.01% |
| 2025-10-29 | 10.75 | 11.24 | 10.72 | 11.22 | +3.89% | 5.64 | 1.98% |
| 2025-10-28 | 10.86 | 10.94 | 10.75 | 10.80 | -0.83% | 3.92 | 1.40% |
| 2025-10-27 | 11.08 | 11.10 | 10.80 | 10.89 | -0.73% | 4.76 | 1.69% |
| 2025-10-24 | 10.99 | 11.08 | 10.83 | 10.97 | -0.36% | 4.94 | 1.75% |
| 2025-10-23 | 10.92 | 11.20 | 10.82 | 11.01 | +2.61% | 8.04 | 2.83% |