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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.99 | 9.14 | 8.93 | 8.96 | -0.44% | 6.05 | 0.79% |
| 2025-07-22 | 8.85 | 9.01 | 8.76 | 9.00 | +1.81% | 6.63 | 0.88% |
| 2025-07-21 | 8.81 | 8.86 | 8.77 | 8.84 | +0.34% | 3.72 | 0.50% |
| 2025-07-18 | 8.71 | 8.86 | 8.70 | 8.81 | +1.26% | 4.63 | 0.62% |
| 2025-07-17 | 8.68 | 8.73 | 8.68 | 8.70 | +0.35% | 4.05 | 0.55% |
| 2025-07-16 | 8.74 | 8.78 | 8.63 | 8.67 | -0.78% | 5.41 | 0.72% |
| 2025-07-15 | 8.85 | 8.87 | 8.67 | 8.74 | -1.11% | 6.42 | 0.85% |
| 2025-07-14 | 8.97 | 9.00 | 8.83 | 8.84 | -1.53% | 4.63 | 0.60% |
| 2025-07-11 | 9.05 | 9.09 | 8.95 | 8.97 | -0.86% | 5.62 | 0.72% |
| 2025-07-10 | 8.80 | 9.10 | 8.77 | 9.05 | +3.01% | 9.95 | 1.28% |
| 2025-07-09 | 8.78 | 8.87 | 8.75 | 8.79 | +0.11% | 4.97 | 0.65% |
| 2025-07-08 | 8.75 | 8.83 | 8.71 | 8.78 | +0.11% | 6.63 | 0.87% |
| 2025-07-07 | 8.52 | 8.81 | 8.50 | 8.77 | +2.99% | 11.40 | 1.51% |
| 2025-07-04 | 8.53 | 8.56 | 8.49 | 8.51 | 0.00% | 2.82 | 0.38% |
| 2025-07-03 | 8.52 | 8.62 | 8.49 | 8.51 | -0.23% | 4.11 | 0.56% |
| 2025-07-02 | 8.46 | 8.54 | 8.42 | 8.53 | +1.04% | 4.38 | 0.60% |
| 2025-07-01 | 8.58 | 8.60 | 8.44 | 8.44 | -1.60% | 4.32 | 0.59% |
| 2025-06-30 | 8.53 | 8.62 | 8.51 | 8.58 | +0.57% | 2.85 | 0.38% |
| 2025-06-27 | 8.55 | 8.63 | 8.53 | 8.53 | -0.23% | 3.27 | 0.44% |
| 2025-06-26 | 8.56 | 8.63 | 8.52 | 8.55 | -0.11% | 3.72 | 0.50% |