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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.85 | 3.89 | 3.83 | 3.86 | -0.26% | 0.81 | 1.88% |
| 2025-12-17 | 3.83 | 3.88 | 3.78 | 3.87 | 0.00% | 1.01 | 2.38% |
| 2025-12-16 | 3.88 | 3.91 | 3.82 | 3.87 | 0.00% | 0.97 | 2.26% |
| 2025-12-15 | 3.86 | 3.91 | 3.81 | 3.87 | -0.26% | 0.87 | 2.03% |
| 2025-12-12 | 3.93 | 3.95 | 3.88 | 3.88 | -1.27% | 1.36 | 3.13% |
| 2025-12-11 | 4.09 | 4.09 | 3.93 | 3.93 | -4.84% | 2.43 | 5.47% |
| 2025-12-10 | 4.04 | 4.16 | 3.99 | 4.13 | +1.72% | 3.02 | 6.68% |
| 2025-12-09 | 4.18 | 4.19 | 4.05 | 4.06 | -3.33% | 2.84 | 6.26% |
| 2025-12-08 | 4.24 | 4.27 | 4.18 | 4.20 | -0.94% | 2.14 | 4.59% |
| 2025-12-05 | 4.41 | 4.42 | 4.12 | 4.24 | -4.29% | 3.65 | 7.79% |
| 2025-12-04 | 4.51 | 4.62 | 4.41 | 4.43 | -1.56% | 2.48 | 4.98% |
| 2025-12-03 | 4.67 | 4.67 | 4.48 | 4.50 | -3.23% | 2.22 | 4.42% |
| 2025-12-02 | 4.65 | 4.70 | 4.57 | 4.65 | +0.87% | 2.91 | 5.65% |
| 2025-12-01 | 4.52 | 4.69 | 4.49 | 4.61 | +1.99% | 3.47 | 6.79% |
| 2025-11-28 | 4.46 | 4.56 | 4.35 | 4.52 | +1.35% | 5.17 | 10.46% |
| 2025-11-27 | 4.21 | 4.63 | 4.14 | 4.46 | +5.94% | 6.70 | 13.50% |
| 2025-11-26 | 4.23 | 4.31 | 4.19 | 4.21 | -0.94% | 1.33 | 2.82% |
| 2025-11-25 | 4.19 | 4.33 | 4.13 | 4.25 | +1.67% | 2.04 | 4.34% |
| 2025-11-24 | 4.15 | 4.21 | 4.12 | 4.18 | +0.97% | 1.37 | 2.97% |
| 2025-11-21 | 4.19 | 4.30 | 4.13 | 4.14 | -2.13% | 1.99 | 4.27% |