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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.80 | 4.82 | 4.56 | 4.63 | -3.94% | 8.05 | 15.57% |
| 2025-10-22 | 4.43 | 4.82 | 4.36 | 4.82 | +10.05% | 5.16 | 9.90% |
| 2025-10-21 | 4.26 | 4.39 | 4.25 | 4.38 | +2.58% | 1.93 | 3.99% |
| 2025-10-20 | 4.28 | 4.31 | 4.24 | 4.27 | 0.00% | 0.95 | 2.00% |
| 2025-10-17 | 4.31 | 4.37 | 4.25 | 4.27 | -0.47% | 1.22 | 2.55% |
| 2025-10-16 | 4.31 | 4.35 | 4.26 | 4.29 | -0.92% | 1.06 | 2.21% |
| 2025-10-15 | 4.26 | 4.33 | 4.26 | 4.33 | +1.41% | 1.41 | 2.96% |
| 2025-10-14 | 4.34 | 4.41 | 4.24 | 4.27 | -1.16% | 2.51 | 5.22% |
| 2025-10-13 | 4.14 | 4.35 | 4.07 | 4.32 | +2.37% | 2.44 | 5.18% |
| 2025-10-10 | 4.15 | 4.25 | 4.13 | 4.22 | +1.44% | 1.71 | 3.66% |
| 2025-10-09 | 4.16 | 4.17 | 4.10 | 4.16 | -0.24% | 1.34 | 2.91% |
| 2025-09-30 | 4.15 | 4.19 | 4.12 | 4.17 | +0.48% | 1.06 | 2.29% |
| 2025-09-29 | 4.13 | 4.16 | 4.04 | 4.15 | +0.73% | 1.19 | 2.61% |
| 2025-09-26 | 4.08 | 4.23 | 4.05 | 4.12 | +0.73% | 1.74 | 3.77% |
| 2025-09-25 | 4.16 | 4.21 | 4.08 | 4.09 | -1.92% | 1.52 | 3.31% |
| 2025-09-24 | 4.03 | 4.23 | 4.01 | 4.17 | +2.71% | 1.92 | 4.16% |
| 2025-09-23 | 4.23 | 4.24 | 4.00 | 4.06 | -4.47% | 2.00 | 4.42% |
| 2025-09-22 | 4.27 | 4.27 | 4.16 | 4.25 | -0.47% | 1.32 | 2.83% |
| 2025-09-19 | 4.33 | 4.38 | 4.20 | 4.27 | -1.39% | 2.20 | 4.65% |
| 2025-09-18 | 4.50 | 4.51 | 4.27 | 4.33 | -4.42% | 3.01 | 6.16% |