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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.13 | 9.25 | 9.08 | 9.24 | +0.65% | 5.55 | 0.71% |
| 2025-08-19 | 9.10 | 9.23 | 9.09 | 9.18 | +1.44% | 7.02 | 0.91% |
| 2025-08-18 | 9.16 | 9.20 | 9.03 | 9.05 | -1.31% | 6.77 | 0.88% |
| 2025-08-15 | 8.90 | 9.19 | 8.89 | 9.17 | +3.03% | 8.63 | 1.12% |
| 2025-08-14 | 8.85 | 9.09 | 8.84 | 8.90 | +0.68% | 6.52 | 0.86% |
| 2025-08-13 | 8.89 | 8.91 | 8.82 | 8.84 | -0.34% | 3.07 | 0.41% |
| 2025-08-12 | 8.90 | 8.94 | 8.83 | 8.87 | -0.23% | 3.17 | 0.42% |
| 2025-08-11 | 8.94 | 9.00 | 8.88 | 8.89 | +0.23% | 3.53 | 0.47% |
| 2025-08-08 | 8.86 | 8.89 | 8.82 | 8.87 | 0.00% | 2.65 | 0.35% |
| 2025-08-07 | 8.75 | 8.90 | 8.72 | 8.87 | +1.03% | 4.56 | 0.61% |
| 2025-08-06 | 8.75 | 8.80 | 8.72 | 8.78 | 0.00% | 2.68 | 0.36% |
| 2025-08-05 | 8.69 | 8.80 | 8.68 | 8.78 | +1.04% | 4.67 | 0.63% |
| 2025-08-04 | 8.66 | 8.70 | 8.62 | 8.69 | +0.35% | 3.43 | 0.47% |
| 2025-08-01 | 8.70 | 8.73 | 8.65 | 8.66 | -0.46% | 4.49 | 0.61% |
| 2025-07-31 | 9.18 | 9.22 | 8.67 | 8.70 | -5.64% | 13.62 | 1.82% |
| 2025-07-30 | 9.33 | 9.49 | 9.19 | 9.22 | -1.39% | 7.92 | 1.00% |
| 2025-07-29 | 9.35 | 9.43 | 9.27 | 9.35 | -0.43% | 4.35 | 0.55% |
| 2025-07-28 | 9.33 | 9.43 | 9.16 | 9.39 | +0.11% | 7.32 | 0.93% |
| 2025-07-25 | 9.15 | 9.40 | 9.13 | 9.38 | +2.29% | 10.88 | 1.38% |
| 2025-07-24 | 8.93 | 9.26 | 8.91 | 9.17 | +2.34% | 9.25 | 1.20% |