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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.57 | 3.67 | 3.50 | 3.67 | +4.86% | 0.88 | 2.22% |
| 2026-03-23 | 3.67 | 3.68 | 3.45 | 3.50 | -6.42% | 1.12 | 2.82% |
| 2026-03-20 | 3.90 | 3.90 | 3.73 | 3.74 | -3.36% | 0.95 | 2.25% |
| 2026-03-19 | 3.96 | 3.98 | 3.85 | 3.87 | -2.76% | 0.82 | 1.90% |
| 2026-03-18 | 4.04 | 4.05 | 3.93 | 3.98 | -1.24% | 0.96 | 2.18% |
| 2026-03-17 | 4.04 | 4.12 | 4.02 | 4.03 | +0.25% | 1.51 | 3.33% |
| 2026-03-16 | 4.00 | 4.06 | 3.99 | 4.02 | +0.25% | 0.76 | 1.70% |
| 2026-03-13 | 3.97 | 4.08 | 3.96 | 4.01 | +0.50% | 1.33 | 2.98% |
| 2026-03-12 | 4.00 | 4.03 | 3.98 | 3.99 | +0.25% | 0.74 | 1.67% |
| 2026-03-11 | 3.97 | 3.99 | 3.95 | 3.98 | +0.25% | 0.61 | 1.38% |
| 2026-03-10 | 3.98 | 3.98 | 3.95 | 3.97 | +0.51% | 0.59 | 1.35% |
| 2026-03-09 | 3.96 | 3.99 | 3.90 | 3.95 | -1.00% | 0.75 | 1.72% |
| 2026-03-06 | 3.88 | 4.00 | 3.85 | 3.99 | +2.57% | 0.95 | 2.16% |
| 2026-03-05 | 3.89 | 3.91 | 3.86 | 3.89 | +1.57% | 0.68 | 1.58% |
| 2026-03-04 | 3.90 | 3.93 | 3.80 | 3.83 | -2.54% | 1.03 | 2.40% |
| 2026-03-03 | 4.00 | 4.03 | 3.92 | 3.93 | -1.75% | 1.46 | 3.31% |
| 2026-03-02 | 4.03 | 4.06 | 3.95 | 4.00 | -2.44% | 1.41 | 3.18% |
| 2026-02-27 | 4.06 | 4.10 | 4.04 | 4.10 | +1.23% | 0.97 | 2.15% |
| 2026-02-26 | 4.16 | 4.16 | 4.04 | 4.05 | -1.94% | 1.73 | 3.83% |
| 2026-02-25 | 4.05 | 4.17 | 4.04 | 4.13 | +1.98% | 1.72 | 3.76% |