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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.71 | 3.80 | 3.69 | 3.79 | +2.16% | 1.86 | 4.48% |
| 2025-06-24 | 3.60 | 3.73 | 3.57 | 3.71 | +2.77% | 1.69 | 4.14% |
| 2025-06-23 | 3.51 | 3.61 | 3.50 | 3.61 | +1.40% | 1.15 | 2.90% |
| 2025-06-20 | 3.57 | 3.60 | 3.54 | 3.56 | -0.84% | 1.17 | 2.97% |
| 2025-06-19 | 3.74 | 3.75 | 3.57 | 3.59 | -4.52% | 2.15 | 5.33% |
| 2025-06-18 | 3.86 | 3.87 | 3.73 | 3.76 | -3.08% | 2.25 | 5.37% |
| 2025-06-17 | 3.91 | 3.99 | 3.85 | 3.88 | -1.27% | 2.41 | 5.56% |
| 2025-06-16 | 3.85 | 3.98 | 3.85 | 3.93 | +0.25% | 2.82 | 6.46% |
| 2025-06-13 | 4.01 | 4.10 | 3.90 | 3.92 | 0.00% | 5.24 | 11.80% |
| 2025-06-12 | 3.97 | 3.98 | 3.90 | 3.92 | -1.50% | 1.78 | 4.07% |
| 2025-06-11 | 3.92 | 4.01 | 3.91 | 3.98 | +0.76% | 2.38 | 5.38% |
| 2025-06-10 | 3.97 | 4.04 | 3.87 | 3.95 | -0.50% | 2.93 | 6.63% |
| 2025-06-09 | 3.96 | 4.02 | 3.94 | 3.97 | -0.25% | 2.14 | 4.84% |
| 2025-06-06 | 4.02 | 4.07 | 3.94 | 3.98 | -0.75% | 3.25 | 7.30% |
| 2025-06-05 | 4.09 | 4.13 | 3.96 | 4.01 | 0.00% | 4.71 | 10.51% |
| 2025-06-04 | 3.87 | 4.15 | 3.86 | 4.01 | +3.61% | 5.81 | 13.04% |
| 2025-06-03 | 3.84 | 3.91 | 3.83 | 3.87 | 0.00% | 1.47 | 3.41% |
| 2025-05-30 | 3.93 | 3.96 | 3.86 | 3.87 | -1.77% | 1.76 | 4.06% |
| 2025-05-29 | 3.87 | 3.96 | 3.87 | 3.94 | +1.02% | 1.94 | 4.45% |
| 2025-05-28 | 3.91 | 3.94 | 3.84 | 3.90 | -1.01% | 1.97 | 4.57% |