招商公路 sz.001965
10.09
+0.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.01 | 10.14 | 9.96 | 10.09 | +0.80% | 1.14 | 0.17% |
| 2026-05-22 | 10.06 | 10.15 | 9.94 | 10.01 | -1.09% | 1.06 | 0.15% |
| 2026-05-21 | 9.90 | 10.15 | 9.86 | 10.12 | +2.12% | 1.63 | 0.24% |
| 2026-05-20 | 10.04 | 10.07 | 9.83 | 9.91 | -1.39% | 0.75 | 0.11% |
| 2026-05-19 | 9.88 | 10.07 | 9.83 | 10.05 | +1.72% | 1.14 | 0.17% |
| 2026-05-18 | 9.89 | 9.96 | 9.83 | 9.88 | -0.60% | 0.93 | 0.14% |
| 2026-05-15 | 9.88 | 10.07 | 9.77 | 9.94 | +0.61% | 1.54 | 0.23% |
| 2026-05-14 | 9.83 | 10.05 | 9.76 | 9.88 | +0.51% | 1.41 | 0.21% |
| 2026-05-13 | 9.71 | 9.89 | 9.69 | 9.83 | +1.24% | 1.25 | 0.19% |
| 2026-05-12 | 9.60 | 9.78 | 9.60 | 9.71 | +0.94% | 0.95 | 0.14% |
| 2026-05-11 | 9.50 | 9.66 | 9.42 | 9.62 | +1.26% | 1.04 | 0.16% |
| 2026-05-08 | 9.51 | 9.62 | 9.48 | 9.50 | 0.00% | 0.91 | 0.14% |
| 2026-05-07 | 9.48 | 9.56 | 9.45 | 9.50 | -0.11% | 0.80 | 0.12% |
| 2026-05-06 | 9.36 | 9.52 | 9.26 | 9.51 | +1.17% | 1.32 | 0.21% |
| 2026-04-30 | 9.31 | 9.45 | 9.19 | 9.40 | +0.97% | 1.38 | 0.22% |
| 2026-04-29 | 9.42 | 9.53 | 9.30 | 9.31 | -1.79% | 1.03 | 0.16% |
| 2026-04-28 | 9.40 | 9.50 | 9.33 | 9.48 | +0.85% | 1.39 | 0.22% |
| 2026-04-27 | 9.40 | 9.44 | 9.25 | 9.40 | +0.53% | 0.89 | 0.14% |
| 2026-04-24 | 9.46 | 9.47 | 9.32 | 9.35 | -1.06% | 0.76 | 0.12% |
| 2026-04-23 | 9.37 | 9.47 | 9.33 | 9.45 | +0.85% | 0.86 | 0.13% |