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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.44 | 4.53 | 4.33 | 4.53 | +1.12% | 2.79 | 5.65% |
| 2025-09-16 | 4.39 | 4.50 | 4.38 | 4.48 | +0.90% | 2.70 | 5.47% |
| 2025-09-15 | 4.41 | 4.48 | 4.27 | 4.44 | +0.45% | 2.98 | 6.15% |
| 2025-09-12 | 4.32 | 4.48 | 4.31 | 4.42 | +1.61% | 3.42 | 6.98% |
| 2025-09-11 | 4.32 | 4.36 | 4.23 | 4.35 | +0.69% | 2.12 | 4.44% |
| 2025-09-10 | 4.28 | 4.32 | 4.22 | 4.32 | +0.47% | 2.10 | 4.43% |
| 2025-09-09 | 4.23 | 4.38 | 4.21 | 4.30 | +1.90% | 3.16 | 6.61% |
| 2025-09-08 | 4.22 | 4.26 | 4.17 | 4.22 | 0.00% | 1.78 | 3.80% |
| 2025-09-05 | 4.21 | 4.22 | 4.12 | 4.22 | +0.72% | 1.90 | 4.09% |
| 2025-09-04 | 4.20 | 4.27 | 4.13 | 4.19 | 0.00% | 1.91 | 4.09% |
| 2025-09-03 | 4.32 | 4.34 | 4.18 | 4.19 | -3.46% | 2.09 | 4.43% |
| 2025-09-02 | 4.43 | 4.44 | 4.28 | 4.34 | -2.03% | 2.70 | 5.62% |
| 2025-09-01 | 4.51 | 4.54 | 4.41 | 4.43 | -2.64% | 3.31 | 6.68% |
| 2025-08-29 | 4.76 | 4.86 | 4.51 | 4.55 | -2.57% | 5.34 | 10.35% |
| 2025-08-28 | 4.54 | 4.88 | 4.53 | 4.67 | +3.78% | 7.12 | 13.64% |
| 2025-08-27 | 4.70 | 4.72 | 4.49 | 4.50 | -4.66% | 4.60 | 8.99% |
| 2025-08-26 | 4.69 | 4.72 | 4.54 | 4.72 | +0.64% | 4.15 | 8.09% |
| 2025-08-25 | 4.64 | 4.83 | 4.57 | 4.69 | +2.40% | 5.67 | 10.81% |
| 2025-08-22 | 4.58 | 4.62 | 4.50 | 4.58 | +0.22% | 3.47 | 6.87% |
| 2025-08-21 | 4.56 | 4.84 | 4.56 | 4.57 | -0.44% | 4.11 | 7.96% |