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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.45 | 4.61 | 4.35 | 4.39 | -2.44% | 5.75 | 11.63% |
| 2025-07-22 | 4.36 | 4.68 | 4.24 | 4.50 | +2.97% | 8.00 | 16.24% |
| 2025-07-21 | 4.36 | 4.44 | 4.34 | 4.37 | +0.69% | 4.14 | 8.51% |
| 2025-07-18 | 4.44 | 4.46 | 4.33 | 4.34 | -1.59% | 4.16 | 8.57% |
| 2025-07-17 | 4.40 | 4.55 | 4.35 | 4.41 | -2.65% | 6.97 | 14.23% |
| 2025-07-16 | 4.68 | 4.84 | 4.52 | 4.53 | -4.43% | 11.91 | 22.91% |
| 2025-07-15 | 4.31 | 4.74 | 4.13 | 4.74 | +9.98% | 12.71 | 25.58% |
| 2025-07-14 | 4.50 | 4.51 | 4.29 | 4.31 | -6.10% | 9.48 | 19.57% |
| 2025-07-11 | 4.59 | 4.59 | 4.42 | 4.59 | +10.07% | 5.89 | 11.62% |
| 2025-07-10 | 3.99 | 4.22 | 3.97 | 4.17 | +3.99% | 4.36 | 9.52% |
| 2025-07-09 | 4.02 | 4.06 | 3.99 | 4.01 | -0.74% | 1.67 | 3.75% |
| 2025-07-08 | 3.96 | 4.06 | 3.95 | 4.04 | +1.76% | 2.31 | 5.18% |
| 2025-07-07 | 3.84 | 4.00 | 3.83 | 3.97 | +2.06% | 2.15 | 4.88% |
| 2025-07-04 | 3.95 | 3.97 | 3.88 | 3.89 | -1.77% | 1.64 | 3.78% |
| 2025-07-03 | 3.92 | 3.99 | 3.90 | 3.96 | +1.02% | 1.86 | 4.22% |
| 2025-07-02 | 3.88 | 3.94 | 3.85 | 3.92 | +1.29% | 1.81 | 4.19% |
| 2025-07-01 | 3.88 | 3.90 | 3.82 | 3.87 | -0.26% | 1.31 | 3.05% |
| 2025-06-30 | 3.80 | 3.92 | 3.79 | 3.88 | +2.11% | 1.75 | 4.07% |
| 2025-06-27 | 3.76 | 3.89 | 3.76 | 3.80 | +0.53% | 1.83 | 4.31% |
| 2025-06-26 | 3.77 | 3.86 | 3.75 | 3.78 | -0.26% | 1.57 | 3.72% |