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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.26 | 9.42 | 9.24 | 9.37 | +0.75% | 0.88 | 0.14% |
| 2026-04-21 | 9.13 | 9.37 | 9.10 | 9.30 | +1.75% | 1.39 | 0.22% |
| 2026-04-20 | 9.11 | 9.15 | 9.03 | 9.14 | +0.22% | 0.59 | 0.10% |
| 2026-04-17 | 9.22 | 9.29 | 9.07 | 9.12 | -1.51% | 1.34 | 0.22% |
| 2026-04-16 | 9.16 | 9.29 | 9.07 | 9.26 | +1.20% | 1.36 | 0.22% |
| 2026-04-15 | 8.83 | 9.18 | 8.80 | 9.15 | +3.74% | 2.57 | 0.42% |
| 2026-04-14 | 8.77 | 8.82 | 8.74 | 8.82 | +0.68% | 0.81 | 0.14% |
| 2026-04-13 | 8.68 | 8.76 | 8.66 | 8.76 | +0.46% | 0.87 | 0.15% |
| 2026-04-10 | 8.73 | 8.79 | 8.70 | 8.72 | -0.11% | 1.29 | 0.22% |
| 2026-04-09 | 8.85 | 8.86 | 8.71 | 8.73 | -1.91% | 1.59 | 0.27% |
| 2026-04-08 | 8.91 | 8.93 | 8.80 | 8.90 | +0.45% | 2.23 | 0.37% |
| 2026-04-07 | 9.05 | 9.08 | 8.82 | 8.86 | -2.85% | 1.91 | 0.32% |
| 2026-04-03 | 9.70 | 9.70 | 8.97 | 9.12 | -8.43% | 5.03 | 0.81% |
| 2026-04-02 | 9.82 | 9.98 | 9.78 | 9.96 | +1.43% | 1.22 | 0.18% |
| 2026-04-01 | 9.90 | 9.93 | 9.77 | 9.82 | -0.41% | 1.08 | 0.16% |
| 2026-03-31 | 9.95 | 10.06 | 9.84 | 9.86 | -0.80% | 1.07 | 0.16% |
| 2026-03-30 | 9.96 | 10.06 | 9.92 | 9.94 | -0.80% | 0.89 | 0.13% |
| 2026-03-27 | 10.16 | 10.23 | 9.97 | 10.02 | -1.86% | 1.40 | 0.20% |
| 2026-03-26 | 10.14 | 10.32 | 10.10 | 10.21 | +0.59% | 1.60 | 0.23% |
| 2026-03-25 | 9.96 | 10.20 | 9.82 | 10.15 | +2.22% | 2.04 | 0.30% |