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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.57 | 4.61 | 4.52 | 4.59 | -0.43% | 2.51 | 4.96% |
| 2025-08-19 | 4.57 | 4.75 | 4.57 | 4.61 | +1.99% | 4.36 | 8.46% |
| 2025-08-18 | 4.47 | 4.54 | 4.40 | 4.52 | +1.12% | 2.82 | 5.66% |
| 2025-08-15 | 4.50 | 4.55 | 4.43 | 4.47 | 0.00% | 3.07 | 6.19% |
| 2025-08-14 | 4.65 | 4.69 | 4.45 | 4.47 | -4.08% | 5.27 | 10.44% |
| 2025-08-13 | 4.76 | 4.88 | 4.61 | 4.66 | -1.06% | 8.51 | 16.18% |
| 2025-08-12 | 4.52 | 4.88 | 4.48 | 4.71 | +4.90% | 10.67 | 20.70% |
| 2025-08-11 | 4.25 | 4.60 | 4.22 | 4.49 | +6.65% | 6.27 | 12.74% |
| 2025-08-08 | 4.18 | 4.22 | 4.15 | 4.21 | +0.72% | 1.47 | 3.15% |
| 2025-08-07 | 4.18 | 4.21 | 4.13 | 4.18 | 0.00% | 1.45 | 3.13% |
| 2025-08-06 | 4.19 | 4.20 | 4.14 | 4.18 | -0.24% | 1.25 | 2.71% |
| 2025-08-05 | 4.18 | 4.24 | 4.16 | 4.19 | +0.24% | 1.27 | 2.71% |
| 2025-08-04 | 4.12 | 4.19 | 4.07 | 4.18 | +1.21% | 1.25 | 2.72% |
| 2025-08-01 | 4.15 | 4.17 | 4.12 | 4.13 | -0.48% | 1.35 | 2.93% |
| 2025-07-31 | 4.23 | 4.26 | 4.13 | 4.15 | -2.12% | 2.62 | 5.67% |
| 2025-07-30 | 4.38 | 4.40 | 4.24 | 4.24 | -3.20% | 2.93 | 6.13% |
| 2025-07-29 | 4.33 | 4.40 | 4.27 | 4.38 | +0.69% | 2.87 | 5.95% |
| 2025-07-28 | 4.32 | 4.41 | 4.29 | 4.35 | +0.69% | 2.33 | 4.82% |
| 2025-07-25 | 4.40 | 4.42 | 4.32 | 4.32 | -2.04% | 2.69 | 5.56% |
| 2025-07-24 | 4.33 | 4.46 | 4.29 | 4.41 | +0.46% | 3.97 | 8.17% |