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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.50 | 8.54 | 8.49 | 8.51 | +0.12% | 2.19 | 0.30% |
| 2025-05-26 | 8.51 | 8.55 | 8.44 | 8.50 | -0.23% | 3.94 | 0.54% |
| 2025-05-23 | 8.54 | 8.61 | 8.51 | 8.52 | -0.68% | 3.39 | 0.46% |
| 2025-05-22 | 8.69 | 8.70 | 8.54 | 8.58 | -1.35% | 5.26 | 0.71% |
| 2025-05-21 | 8.79 | 8.80 | 8.69 | 8.70 | -1.11% | 4.91 | 0.65% |
| 2025-05-20 | 8.78 | 8.82 | 8.75 | 8.80 | +0.11% | 3.25 | 0.43% |
| 2025-05-19 | 8.70 | 8.86 | 8.69 | 8.79 | +0.79% | 3.94 | 0.52% |
| 2025-05-16 | 8.81 | 8.83 | 8.68 | 8.72 | -1.00% | 5.26 | 0.70% |
| 2025-05-15 | 8.86 | 8.89 | 8.80 | 8.81 | -0.77% | 3.38 | 0.44% |
| 2025-05-14 | 8.86 | 8.92 | 8.79 | 8.88 | +0.22% | 5.45 | 0.71% |
| 2025-05-13 | 8.87 | 8.89 | 8.83 | 8.86 | +0.11% | 3.56 | 0.46% |
| 2025-05-12 | 8.84 | 8.85 | 8.80 | 8.85 | +0.33% | 4.40 | 0.58% |
| 2025-05-09 | 8.99 | 9.00 | 8.78 | 8.82 | -1.96% | 8.62 | 1.13% |
| 2025-05-08 | 9.01 | 9.07 | 8.97 | 8.99 | -0.76% | 6.63 | 0.85% |
| 2025-05-07 | 9.15 | 9.21 | 9.02 | 9.06 | +1.09% | 8.57 | 1.09% |
| 2025-05-06 | 8.95 | 8.97 | 8.89 | 8.96 | +0.11% | 5.04 | 0.65% |