招商蛇口 sz.001979
8.64
+1.89%
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 | 8.43 | 8.81 | 8.41 | 8.64 | +1.89% | 4.80 | 0.66% |
| 2026-05-22 | 8.55 | 8.63 | 8.38 | 8.48 | -0.82% | 3.82 | 0.54% |
| 2026-05-21 | 8.89 | 9.03 | 8.51 | 8.55 | -4.36% | 5.37 | 0.73% |
| 2026-05-20 | 9.05 | 9.07 | 8.67 | 8.94 | -1.11% | 5.10 | 0.69% |
| 2026-05-19 | 8.72 | 9.10 | 8.70 | 9.04 | +3.91% | 7.70 | 1.02% |
| 2026-05-18 | 9.00 | 9.04 | 8.60 | 8.70 | -4.08% | 6.83 | 0.93% |
| 2026-05-15 | 9.25 | 9.29 | 8.99 | 9.07 | -1.95% | 4.88 | 0.64% |
| 2026-05-14 | 9.57 | 9.63 | 9.24 | 9.25 | -3.04% | 4.85 | 0.62% |
| 2026-05-13 | 9.60 | 9.71 | 9.42 | 9.54 | -1.34% | 6.45 | 0.80% |
| 2026-05-12 | 9.72 | 10.03 | 9.59 | 9.67 | -0.51% | 10.71 | 1.30% |
| 2026-05-11 | 9.48 | 9.99 | 9.35 | 9.72 | +3.08% | 9.71 | 1.18% |
| 2026-05-08 | 9.27 | 9.61 | 9.23 | 9.43 | +1.84% | 8.82 | 1.11% |
| 2026-05-07 | 9.05 | 9.29 | 9.01 | 9.26 | +2.32% | 7.30 | 0.94% |
| 2026-05-06 | 8.87 | 9.14 | 8.81 | 9.05 | +4.02% | 9.70 | 1.28% |
| 2026-04-30 | 8.87 | 8.92 | 8.58 | 8.70 | -1.47% | 4.96 | 0.67% |
| 2026-04-29 | 8.60 | 8.99 | 8.57 | 8.83 | +2.08% | 5.08 | 0.68% |
| 2026-04-28 | 8.48 | 8.67 | 8.46 | 8.65 | +2.13% | 3.64 | 0.50% |
| 2026-04-27 | 8.36 | 8.55 | 8.31 | 8.47 | +1.32% | 3.32 | 0.47% |
| 2026-04-24 | 8.60 | 8.61 | 8.34 | 8.36 | -3.02% | 4.32 | 0.61% |
| 2026-04-23 | 8.63 | 8.70 | 8.56 | 8.62 | -0.35% | 2.66 | 0.37% |