天保基建 sz.000965
3.44
+0.88%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.41 | 3.46 | 3.40 | 3.44 | +0.88% | 0.34 | 0.89% |
| 2026-05-22 | 3.40 | 3.43 | 3.37 | 3.41 | +0.29% | 0.34 | 0.90% |
| 2026-05-21 | 3.54 | 3.55 | 3.38 | 3.40 | -3.41% | 0.71 | 1.84% |
| 2026-05-20 | 3.57 | 3.58 | 3.51 | 3.52 | -1.95% | 0.38 | 0.96% |
| 2026-05-19 | 3.54 | 3.61 | 3.54 | 3.59 | +1.70% | 0.47 | 1.19% |
| 2026-05-18 | 3.55 | 3.55 | 3.48 | 3.53 | -0.28% | 0.62 | 1.59% |
| 2026-05-15 | 3.58 | 3.59 | 3.53 | 3.54 | -1.12% | 0.60 | 1.51% |
| 2026-05-14 | 3.68 | 3.70 | 3.58 | 3.58 | -2.72% | 0.62 | 1.54% |
| 2026-05-13 | 3.69 | 3.71 | 3.64 | 3.68 | -0.27% | 0.63 | 1.55% |
| 2026-05-12 | 3.74 | 3.75 | 3.68 | 3.69 | -1.34% | 0.72 | 1.75% |
| 2026-05-11 | 3.78 | 3.80 | 3.71 | 3.74 | -0.80% | 0.90 | 2.16% |
| 2026-05-08 | 3.70 | 3.78 | 3.69 | 3.77 | +1.89% | 1.01 | 2.44% |
| 2026-05-07 | 3.73 | 3.74 | 3.67 | 3.70 | -1.07% | 0.79 | 1.93% |
| 2026-05-06 | 3.75 | 3.76 | 3.68 | 3.74 | +0.27% | 1.08 | 2.60% |
| 2026-04-30 | 3.66 | 3.75 | 3.63 | 3.73 | +2.47% | 1.29 | 3.14% |
| 2026-04-29 | 3.62 | 3.65 | 3.60 | 3.64 | +2.54% | 0.89 | 2.21% |
| 2026-04-28 | 3.55 | 3.58 | 3.52 | 3.55 | -0.84% | 0.44 | 1.13% |
| 2026-04-27 | 3.56 | 3.59 | 3.48 | 3.58 | +1.13% | 0.60 | 1.54% |
| 2026-04-24 | 3.52 | 3.55 | 3.48 | 3.54 | +0.28% | 0.46 | 1.17% |
| 2026-04-23 | 3.58 | 3.58 | 3.51 | 3.53 | -1.40% | 0.62 | 1.59% |