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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.60 | 8.66 | 8.50 | 8.65 | +0.58% | 3.33 | 0.46% |
| 2026-04-21 | 8.70 | 8.80 | 8.53 | 8.60 | -1.15% | 3.51 | 0.48% |
| 2026-04-20 | 8.77 | 8.89 | 8.61 | 8.70 | -1.69% | 3.97 | 0.54% |
| 2026-04-17 | 8.55 | 9.00 | 8.50 | 8.85 | +3.75% | 7.47 | 1.01% |
| 2026-04-16 | 8.50 | 8.68 | 8.48 | 8.53 | -0.12% | 3.07 | 0.43% |
| 2026-04-15 | 8.44 | 8.75 | 8.35 | 8.54 | +0.83% | 7.06 | 0.98% |
| 2026-04-14 | 8.15 | 8.54 | 8.10 | 8.47 | +4.44% | 8.35 | 1.19% |
| 2026-04-13 | 7.94 | 8.12 | 7.90 | 8.11 | +1.50% | 3.99 | 0.59% |
| 2026-04-10 | 8.04 | 8.08 | 7.98 | 7.99 | -0.12% | 3.92 | 0.58% |
| 2026-04-09 | 8.02 | 8.03 | 7.88 | 8.00 | -0.99% | 3.63 | 0.54% |
| 2026-04-08 | 7.95 | 8.09 | 7.91 | 8.08 | +3.06% | 4.38 | 0.65% |
| 2026-04-07 | 7.90 | 7.96 | 7.80 | 7.84 | -1.13% | 3.65 | 0.55% |
| 2026-04-03 | 8.15 | 8.18 | 7.87 | 7.93 | -2.58% | 4.69 | 0.70% |
| 2026-04-02 | 8.36 | 8.37 | 8.11 | 8.14 | -3.21% | 5.11 | 0.74% |
| 2026-04-01 | 8.50 | 8.53 | 8.34 | 8.41 | 0.00% | 6.23 | 0.88% |
| 2026-03-31 | 8.63 | 8.70 | 8.40 | 8.41 | -2.21% | 6.63 | 0.93% |
| 2026-03-30 | 8.53 | 8.80 | 8.41 | 8.60 | -0.46% | 6.64 | 0.92% |
| 2026-03-27 | 8.61 | 8.70 | 8.58 | 8.64 | -0.58% | 3.80 | 0.52% |
| 2026-03-26 | 8.90 | 8.96 | 8.66 | 8.69 | -2.69% | 3.70 | 0.50% |
| 2026-03-25 | 8.88 | 8.97 | 8.81 | 8.93 | +0.79% | 3.32 | 0.44% |