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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.60 | 3.61 | 3.56 | 3.58 | -0.83% | 0.47 | 1.19% |
| 2026-04-21 | 3.62 | 3.66 | 3.59 | 3.61 | -0.55% | 0.51 | 1.28% |
| 2026-04-20 | 3.64 | 3.65 | 3.58 | 3.63 | -0.55% | 0.53 | 1.33% |
| 2026-04-17 | 3.66 | 3.68 | 3.62 | 3.65 | +0.27% | 0.64 | 1.58% |
| 2026-04-16 | 3.63 | 3.65 | 3.61 | 3.64 | +0.28% | 0.55 | 1.37% |
| 2026-04-15 | 3.71 | 3.72 | 3.61 | 3.63 | -2.68% | 0.85 | 2.10% |
| 2026-04-14 | 3.67 | 3.74 | 3.66 | 3.73 | +2.19% | 1.05 | 2.56% |
| 2026-04-13 | 3.60 | 3.67 | 3.56 | 3.65 | +0.83% | 0.66 | 1.63% |
| 2026-04-10 | 3.62 | 3.67 | 3.62 | 3.62 | +0.28% | 0.67 | 1.65% |
| 2026-04-09 | 3.67 | 3.68 | 3.58 | 3.61 | -2.43% | 0.83 | 2.06% |
| 2026-04-08 | 3.64 | 3.70 | 3.63 | 3.70 | +2.78% | 0.87 | 2.13% |
| 2026-04-07 | 3.51 | 3.62 | 3.50 | 3.60 | +2.27% | 0.83 | 2.11% |
| 2026-04-03 | 3.66 | 3.67 | 3.51 | 3.52 | -3.56% | 0.82 | 2.08% |
| 2026-04-02 | 3.71 | 3.71 | 3.62 | 3.65 | -1.88% | 1.10 | 2.72% |
| 2026-04-01 | 3.81 | 3.84 | 3.68 | 3.72 | -1.85% | 1.70 | 4.09% |
| 2026-03-31 | 3.87 | 3.93 | 3.77 | 3.79 | -1.81% | 2.27 | 5.33% |
| 2026-03-30 | 3.79 | 4.12 | 3.79 | 3.86 | -0.52% | 2.90 | 6.77% |
| 2026-03-27 | 3.97 | 4.00 | 3.82 | 3.88 | -7.18% | 4.73 | 10.96% |
| 2026-03-26 | 4.18 | 4.18 | 4.10 | 4.18 | +10.00% | 3.19 | 6.88% |
| 2026-03-25 | 3.68 | 3.80 | 3.64 | 3.80 | +3.54% | 0.88 | 2.12% |