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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.91 | 10.94 | 10.58 | 10.83 | -0.73% | 5.67 | 2.05% |
| 2025-09-15 | 11.38 | 11.50 | 10.88 | 10.91 | -4.13% | 9.51 | 3.32% |
| 2025-09-12 | 10.97 | 11.55 | 10.54 | 11.38 | +3.74% | 14.90 | 5.23% |
| 2025-09-11 | 10.98 | 11.05 | 10.80 | 10.97 | -0.09% | 5.92 | 2.11% |
| 2025-09-10 | 11.12 | 11.28 | 10.91 | 10.98 | -1.96% | 7.72 | 2.72% |
| 2025-09-09 | 11.19 | 11.45 | 11.01 | 11.20 | +0.09% | 11.53 | 3.99% |
| 2025-09-08 | 10.44 | 11.30 | 10.31 | 11.19 | +8.64% | 15.08 | 5.43% |
| 2025-09-05 | 9.75 | 10.40 | 9.68 | 10.30 | +5.53% | 9.72 | 3.73% |
| 2025-09-04 | 9.77 | 10.06 | 9.60 | 9.76 | -0.31% | 5.83 | 2.30% |
| 2025-09-03 | 9.86 | 10.05 | 9.73 | 9.79 | -0.71% | 4.36 | 1.72% |
| 2025-09-02 | 9.78 | 10.05 | 9.72 | 9.86 | +1.23% | 6.05 | 2.38% |
| 2025-09-01 | 9.80 | 9.87 | 9.63 | 9.74 | -0.61% | 4.11 | 1.64% |
| 2025-08-29 | 9.55 | 10.02 | 9.55 | 9.80 | +3.70% | 7.00 | 2.76% |
| 2025-08-28 | 9.39 | 9.48 | 9.17 | 9.45 | +0.21% | 2.82 | 1.17% |
| 2025-08-27 | 9.55 | 9.70 | 9.42 | 9.43 | -1.05% | 3.14 | 1.27% |
| 2025-08-26 | 9.56 | 9.57 | 9.47 | 9.53 | -0.31% | 1.93 | 0.78% |
| 2025-08-25 | 9.51 | 9.63 | 9.47 | 9.56 | +0.74% | 3.12 | 1.26% |
| 2025-08-22 | 9.45 | 9.52 | 9.41 | 9.49 | +0.21% | 2.20 | 0.90% |
| 2025-08-21 | 9.46 | 9.63 | 9.42 | 9.47 | -0.11% | 2.84 | 1.15% |
| 2025-08-20 | 9.28 | 9.52 | 9.25 | 9.48 | +2.15% | 3.09 | 1.27% |