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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.23 | 4.33 | 4.14 | 4.23 | 0.00% | 2.07 | 4.41% |
| 2025-11-19 | 4.41 | 4.45 | 4.21 | 4.23 | -4.94% | 2.18 | 4.59% |
| 2025-11-18 | 4.68 | 4.68 | 4.37 | 4.45 | -4.51% | 3.00 | 6.07% |
| 2025-11-17 | 4.56 | 4.69 | 4.54 | 4.66 | +1.75% | 2.17 | 4.21% |
| 2025-11-14 | 4.59 | 4.65 | 4.57 | 4.58 | -0.65% | 2.02 | 3.95% |
| 2025-11-13 | 4.56 | 4.62 | 4.48 | 4.61 | +1.32% | 1.99 | 3.92% |
| 2025-11-12 | 4.59 | 4.63 | 4.51 | 4.55 | -1.09% | 1.41 | 2.80% |
| 2025-11-11 | 4.57 | 4.62 | 4.55 | 4.60 | +0.66% | 2.26 | 4.44% |
| 2025-11-10 | 4.48 | 4.59 | 4.46 | 4.57 | +2.47% | 2.67 | 5.29% |
| 2025-11-07 | 4.43 | 4.52 | 4.43 | 4.46 | +0.22% | 1.95 | 3.92% |
| 2025-11-06 | 4.49 | 4.51 | 4.39 | 4.45 | -0.67% | 1.89 | 3.84% |
| 2025-11-05 | 4.42 | 4.53 | 4.37 | 4.48 | +0.45% | 2.28 | 4.58% |
| 2025-11-04 | 4.46 | 4.48 | 4.41 | 4.46 | 0.00% | 2.24 | 4.53% |
| 2025-11-03 | 4.39 | 4.49 | 4.35 | 4.46 | +1.83% | 3.06 | 6.25% |
| 2025-10-31 | 4.29 | 4.56 | 4.26 | 4.38 | +2.10% | 3.80 | 7.76% |
| 2025-10-30 | 4.42 | 4.44 | 4.28 | 4.29 | -3.16% | 2.59 | 5.37% |
| 2025-10-29 | 4.50 | 4.52 | 4.36 | 4.43 | -1.34% | 2.85 | 5.83% |
| 2025-10-28 | 4.55 | 4.58 | 4.48 | 4.49 | 0.00% | 3.90 | 7.78% |
| 2025-10-27 | 4.50 | 4.55 | 4.44 | 4.49 | -2.39% | 4.21 | 8.45% |
| 2025-10-24 | 4.65 | 4.68 | 4.54 | 4.60 | -0.65% | 4.72 | 9.25% |