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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.99 | 4.06 | 3.98 | 4.05 | +1.76% | 1.02 | 2.28% |
| 2026-02-13 | 4.00 | 4.03 | 3.97 | 3.98 | -0.75% | 0.93 | 2.10% |
| 2026-02-12 | 4.08 | 4.09 | 4.00 | 4.01 | -1.47% | 1.19 | 2.66% |
| 2026-02-11 | 4.07 | 4.10 | 4.05 | 4.07 | 0.00% | 0.75 | 1.67% |
| 2026-02-10 | 4.16 | 4.16 | 4.07 | 4.07 | -2.16% | 1.13 | 2.48% |
| 2026-02-09 | 4.10 | 4.19 | 4.09 | 4.16 | +2.21% | 1.35 | 2.94% |
| 2026-02-06 | 4.09 | 4.13 | 4.05 | 4.07 | -0.97% | 1.09 | 2.40% |
| 2026-02-05 | 4.11 | 4.18 | 4.10 | 4.11 | -0.72% | 1.90 | 4.13% |
| 2026-02-04 | 4.02 | 4.16 | 3.98 | 4.14 | +2.99% | 2.53 | 5.58% |
| 2026-02-03 | 4.08 | 4.19 | 4.00 | 4.02 | +2.03% | 1.90 | 4.22% |
| 2026-02-02 | 3.98 | 4.04 | 3.94 | 3.94 | -1.99% | 1.14 | 2.58% |
| 2026-01-30 | 4.14 | 4.15 | 3.96 | 4.02 | -3.83% | 2.29 | 5.10% |
| 2026-01-29 | 4.09 | 4.22 | 4.05 | 4.18 | +1.70% | 2.63 | 5.68% |
| 2026-01-28 | 4.08 | 4.12 | 4.05 | 4.11 | +0.98% | 1.20 | 2.63% |
| 2026-01-27 | 4.10 | 4.11 | 4.01 | 4.07 | -0.73% | 1.20 | 2.66% |
| 2026-01-26 | 4.13 | 4.14 | 4.07 | 4.10 | -1.20% | 1.44 | 3.18% |
| 2026-01-23 | 4.15 | 4.16 | 4.10 | 4.15 | 0.00% | 1.39 | 3.03% |
| 2026-01-22 | 4.10 | 4.15 | 4.06 | 4.15 | +1.22% | 1.62 | 3.54% |
| 2026-01-21 | 4.06 | 4.10 | 4.04 | 4.10 | +0.24% | 1.35 | 2.98% |
| 2026-01-20 | 4.05 | 4.10 | 4.02 | 4.09 | +1.49% | 1.70 | 3.77% |