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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.94 | 10.05 | 9.89 | 9.99 | +0.71% | 1.27 | 0.19% |
| 2025-11-19 | 9.97 | 10.03 | 9.91 | 9.92 | -0.50% | 1.06 | 0.16% |
| 2025-11-18 | 9.99 | 10.06 | 9.96 | 9.97 | -0.20% | 1.09 | 0.16% |
| 2025-11-17 | 10.11 | 10.12 | 9.97 | 9.99 | -1.19% | 1.47 | 0.22% |
| 2025-11-14 | 10.10 | 10.24 | 10.10 | 10.11 | -0.30% | 2.03 | 0.29% |
| 2025-11-13 | 10.42 | 10.45 | 10.03 | 10.14 | -2.69% | 4.01 | 0.58% |
| 2025-11-12 | 10.46 | 10.50 | 10.41 | 10.42 | -0.48% | 1.65 | 0.23% |
| 2025-11-11 | 10.52 | 10.53 | 10.45 | 10.47 | -0.48% | 1.29 | 0.18% |
| 2025-11-10 | 10.44 | 10.53 | 10.37 | 10.52 | +0.96% | 1.36 | 0.19% |
| 2025-11-07 | 10.43 | 10.46 | 10.37 | 10.42 | +0.19% | 1.20 | 0.17% |
| 2025-11-06 | 10.47 | 10.48 | 10.37 | 10.40 | -0.19% | 1.19 | 0.17% |
| 2025-11-05 | 10.47 | 10.47 | 10.33 | 10.42 | -0.48% | 1.29 | 0.18% |
| 2025-11-04 | 10.41 | 10.56 | 10.37 | 10.47 | +0.48% | 1.78 | 0.25% |
| 2025-11-03 | 10.27 | 10.42 | 10.23 | 10.42 | +1.56% | 1.63 | 0.23% |
| 2025-10-31 | 10.35 | 10.38 | 10.18 | 10.26 | -0.87% | 1.86 | 0.27% |
| 2025-10-30 | 10.41 | 10.47 | 10.31 | 10.35 | -0.77% | 1.36 | 0.19% |
| 2025-10-29 | 10.43 | 10.49 | 10.31 | 10.43 | -0.19% | 1.63 | 0.23% |
| 2025-10-28 | 10.40 | 10.48 | 10.33 | 10.45 | +0.48% | 1.84 | 0.26% |
| 2025-10-27 | 10.32 | 10.46 | 10.21 | 10.40 | +0.68% | 2.11 | 0.30% |
| 2025-10-24 | 10.30 | 10.38 | 10.20 | 10.33 | +0.39% | 2.24 | 0.32% |