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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.95 | 4.04 | 3.92 | 4.03 | +2.03% | 1.25 | 2.82% |
| 2026-01-16 | 4.05 | 4.05 | 3.93 | 3.95 | -1.50% | 1.14 | 2.58% |
| 2026-01-15 | 4.00 | 4.06 | 3.97 | 4.01 | +0.25% | 1.22 | 2.73% |
| 2026-01-14 | 4.02 | 4.07 | 3.95 | 4.00 | -0.74% | 1.86 | 4.18% |
| 2026-01-13 | 4.10 | 4.12 | 4.02 | 4.03 | -1.47% | 1.78 | 3.94% |
| 2026-01-12 | 4.11 | 4.12 | 4.05 | 4.09 | 0.00% | 1.46 | 3.23% |
| 2026-01-09 | 4.08 | 4.15 | 4.03 | 4.09 | +0.99% | 1.79 | 3.95% |
| 2026-01-08 | 3.98 | 4.07 | 3.95 | 4.05 | +2.02% | 1.57 | 3.52% |
| 2026-01-07 | 4.00 | 4.02 | 3.96 | 3.97 | -0.75% | 1.03 | 2.33% |
| 2026-01-06 | 3.94 | 4.00 | 3.92 | 4.00 | +1.52% | 1.37 | 3.11% |
| 2026-01-05 | 3.93 | 3.96 | 3.90 | 3.94 | +0.51% | 1.09 | 2.50% |
| 2025-12-31 | 3.92 | 3.94 | 3.86 | 3.92 | +0.51% | 0.96 | 2.21% |
| 2025-12-30 | 3.91 | 3.94 | 3.89 | 3.90 | +0.52% | 0.81 | 1.86% |
| 2025-12-29 | 3.94 | 3.94 | 3.88 | 3.88 | -1.27% | 0.69 | 1.60% |
| 2025-12-26 | 3.93 | 3.96 | 3.91 | 3.93 | -0.51% | 0.94 | 2.16% |
| 2025-12-25 | 3.96 | 3.97 | 3.90 | 3.95 | +0.77% | 0.74 | 1.68% |
| 2025-12-24 | 3.89 | 3.92 | 3.87 | 3.92 | +1.29% | 0.64 | 1.49% |
| 2025-12-23 | 3.91 | 3.93 | 3.86 | 3.87 | -1.53% | 0.86 | 2.00% |
| 2025-12-22 | 3.94 | 3.95 | 3.91 | 3.93 | -0.25% | 0.95 | 2.18% |
| 2025-12-19 | 3.84 | 3.95 | 3.84 | 3.94 | +2.07% | 1.32 | 3.03% |