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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.90 | 10.16 | 9.84 | 10.09 | +1.82% | 2.00 | 0.29% |
| 2025-12-17 | 9.91 | 9.96 | 9.78 | 9.91 | -0.10% | 1.32 | 0.20% |
| 2025-12-16 | 9.88 | 9.98 | 9.80 | 9.92 | +0.30% | 1.53 | 0.23% |
| 2025-12-15 | 9.80 | 9.96 | 9.72 | 9.89 | -0.60% | 2.20 | 0.33% |
| 2025-12-12 | 9.90 | 9.99 | 9.74 | 9.95 | +0.40% | 3.68 | 0.55% |
| 2025-12-11 | 9.86 | 10.06 | 9.77 | 9.91 | +0.51% | 2.40 | 0.36% |
| 2025-12-10 | 9.70 | 9.91 | 9.68 | 9.86 | +1.65% | 1.83 | 0.28% |
| 2025-12-09 | 9.81 | 9.83 | 9.69 | 9.70 | -1.12% | 1.26 | 0.19% |
| 2025-12-08 | 9.97 | 9.98 | 9.81 | 9.81 | -1.60% | 1.73 | 0.26% |
| 2025-12-05 | 10.07 | 10.09 | 9.92 | 9.97 | -1.09% | 1.49 | 0.22% |
| 2025-12-04 | 10.14 | 10.19 | 10.03 | 10.08 | -0.59% | 1.46 | 0.21% |
| 2025-12-03 | 9.90 | 10.18 | 9.86 | 10.14 | +2.32% | 2.86 | 0.42% |
| 2025-12-02 | 9.79 | 9.93 | 9.78 | 9.91 | +1.23% | 2.16 | 0.32% |
| 2025-12-01 | 9.93 | 9.95 | 9.66 | 9.79 | -1.61% | 3.08 | 0.46% |
| 2025-11-28 | 10.10 | 10.13 | 9.94 | 9.95 | -1.58% | 1.87 | 0.27% |
| 2025-11-27 | 10.11 | 10.17 | 10.01 | 10.11 | 0.00% | 1.20 | 0.17% |
| 2025-11-26 | 10.14 | 10.27 | 10.11 | 10.11 | -0.30% | 1.63 | 0.23% |
| 2025-11-25 | 10.18 | 10.22 | 10.03 | 10.14 | +0.10% | 2.15 | 0.31% |
| 2025-11-24 | 10.07 | 10.23 | 10.00 | 10.13 | +0.60% | 2.33 | 0.34% |
| 2025-11-21 | 9.97 | 10.14 | 9.93 | 10.07 | +0.80% | 2.37 | 0.35% |