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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.32 | 10.37 | 10.28 | 10.29 | -0.10% | 1.14 | 0.16% |
| 2025-10-22 | 10.14 | 10.33 | 10.14 | 10.30 | +1.48% | 1.99 | 0.29% |
| 2025-10-21 | 10.22 | 10.25 | 10.12 | 10.15 | -1.07% | 1.72 | 0.25% |
| 2025-10-20 | 10.30 | 10.35 | 10.11 | 10.26 | -0.77% | 2.06 | 0.30% |
| 2025-10-17 | 10.18 | 10.41 | 10.18 | 10.34 | +1.27% | 2.94 | 0.42% |
| 2025-10-16 | 10.24 | 10.28 | 10.15 | 10.21 | -0.29% | 1.76 | 0.25% |
| 2025-10-15 | 10.23 | 10.33 | 10.16 | 10.24 | -0.19% | 2.32 | 0.33% |
| 2025-10-14 | 10.10 | 10.30 | 9.97 | 10.26 | +1.48% | 3.38 | 0.49% |
| 2025-10-13 | 9.89 | 10.13 | 9.80 | 10.11 | +1.40% | 3.01 | 0.44% |
| 2025-10-10 | 9.80 | 9.98 | 9.79 | 9.97 | +1.32% | 1.98 | 0.29% |
| 2025-10-09 | 9.74 | 9.84 | 9.69 | 9.84 | +1.03% | 1.65 | 0.25% |
| 2025-09-30 | 9.85 | 9.86 | 9.74 | 9.74 | -1.32% | 1.44 | 0.22% |
| 2025-09-29 | 9.87 | 9.93 | 9.79 | 9.87 | -0.10% | 1.78 | 0.27% |
| 2025-09-26 | 9.73 | 9.91 | 9.72 | 9.88 | +1.23% | 2.00 | 0.30% |
| 2025-09-25 | 9.78 | 9.90 | 9.70 | 9.76 | -0.31% | 2.12 | 0.32% |
| 2025-09-24 | 9.72 | 9.90 | 9.70 | 9.79 | +0.31% | 2.26 | 0.34% |
| 2025-09-23 | 9.65 | 9.84 | 9.58 | 9.76 | +1.04% | 3.06 | 0.46% |
| 2025-09-22 | 9.72 | 9.74 | 9.57 | 9.66 | -0.82% | 2.53 | 0.38% |
| 2025-09-19 | 9.76 | 9.78 | 9.61 | 9.74 | -0.20% | 2.48 | 0.38% |
| 2025-09-18 | 9.99 | 9.99 | 9.75 | 9.76 | -2.01% | 3.37 | 0.50% |