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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.94 | 3.96 | 3.88 | 3.94 | +1.80% | 2.44 | 5.59% |
| 2025-05-26 | 3.80 | 3.88 | 3.78 | 3.87 | +1.31% | 1.81 | 4.21% |
| 2025-05-23 | 3.89 | 3.91 | 3.81 | 3.82 | -1.79% | 2.30 | 5.36% |
| 2025-05-22 | 3.97 | 3.99 | 3.88 | 3.89 | -2.50% | 2.80 | 6.43% |
| 2025-05-21 | 4.00 | 4.09 | 3.96 | 3.99 | -0.50% | 2.86 | 6.43% |
| 2025-05-20 | 4.05 | 4.10 | 4.00 | 4.01 | -2.43% | 4.20 | 9.36% |
| 2025-05-19 | 3.96 | 4.20 | 3.94 | 4.11 | +2.23% | 5.82 | 12.73% |
| 2025-05-16 | 4.12 | 4.18 | 3.96 | 4.02 | -1.47% | 4.50 | 10.07% |
| 2025-05-15 | 4.03 | 4.31 | 3.94 | 4.08 | +0.74% | 7.77 | 16.90% |
| 2025-05-14 | 3.90 | 4.06 | 3.88 | 4.05 | +3.57% | 5.21 | 11.75% |
| 2025-05-13 | 3.99 | 4.00 | 3.91 | 3.91 | -2.00% | 3.73 | 8.52% |
| 2025-05-12 | 4.00 | 4.04 | 3.92 | 3.99 | -2.91% | 5.17 | 11.67% |
| 2025-05-09 | 4.15 | 4.37 | 4.07 | 4.11 | +1.48% | 7.80 | 16.81% |
| 2025-05-08 | 4.23 | 4.31 | 4.04 | 4.05 | -4.47% | 8.63 | 18.88% |
| 2025-05-07 | 4.09 | 4.24 | 4.09 | 4.24 | +10.10% | 3.62 | 7.73% |
| 2025-05-06 | 3.75 | 3.90 | 3.69 | 3.85 | +4.32% | 6.96 | 16.44% |