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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.51 | 8.57 | 8.47 | 8.56 | +0.57% | 3.96 | 0.54% |
| 2025-06-24 | 8.38 | 8.52 | 8.34 | 8.51 | +1.64% | 4.06 | 0.56% |
| 2025-06-23 | 8.29 | 8.41 | 8.25 | 8.38 | +0.35% | 3.45 | 0.48% |
| 2025-06-20 | 8.34 | 8.39 | 8.27 | 8.35 | +0.23% | 3.51 | 0.49% |
| 2025-06-19 | 8.44 | 8.46 | 8.32 | 8.33 | -1.73% | 3.59 | 0.50% |
| 2025-06-18 | 8.59 | 8.61 | 8.44 | 8.47 | -1.37% | 3.57 | 0.49% |
| 2025-06-17 | 8.70 | 8.71 | 8.56 | 8.59 | -1.57% | 4.65 | 0.62% |
| 2025-06-16 | 8.34 | 8.76 | 8.34 | 8.73 | +4.82% | 14.26 | 1.92% |
| 2025-06-13 | 8.42 | 8.44 | 8.31 | 8.33 | -1.39% | 4.20 | 0.58% |
| 2025-06-12 | 8.48 | 8.48 | 8.43 | 8.44 | -0.58% | 2.74 | 0.38% |
| 2025-06-11 | 8.44 | 8.51 | 8.43 | 8.49 | +0.58% | 3.24 | 0.44% |
| 2025-06-10 | 8.50 | 8.56 | 8.42 | 8.44 | -0.69% | 4.04 | 0.55% |
| 2025-06-09 | 8.48 | 8.54 | 8.43 | 8.50 | +0.35% | 3.37 | 0.46% |
| 2025-06-06 | 8.46 | 8.51 | 8.44 | 8.47 | +0.23% | 2.97 | 0.41% |
| 2025-06-05 | 8.44 | 8.51 | 8.42 | 8.45 | +0.23% | 3.23 | 0.44% |
| 2025-06-04 | 8.41 | 8.45 | 8.40 | 8.44 | +0.35% | 2.94 | 0.40% |
| 2025-06-03 | 8.45 | 8.48 | 8.39 | 8.41 | -1.04% | 4.97 | 0.68% |
| 2025-05-30 | 8.52 | 8.56 | 8.46 | 8.49 | -0.69% | 3.18 | 0.43% |
| 2025-05-29 | 8.52 | 8.57 | 8.49 | 8.55 | +0.11% | 2.73 | 0.37% |
| 2025-05-28 | 8.51 | 8.61 | 8.47 | 8.54 | +0.34% | 3.39 | 0.46% |