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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.88 | 8.88 | 8.72 | 8.86 | +1.14% | 3.15 | 0.43% |
| 2026-03-23 | 8.91 | 8.98 | 8.71 | 8.76 | -2.99% | 4.23 | 0.57% |
| 2026-03-20 | 9.17 | 9.27 | 9.03 | 9.03 | -1.53% | 3.18 | 0.41% |
| 2026-03-19 | 9.41 | 9.47 | 9.11 | 9.17 | -3.27% | 3.27 | 0.42% |
| 2026-03-18 | 9.74 | 9.78 | 9.40 | 9.48 | -2.67% | 5.27 | 0.66% |
| 2026-03-17 | 9.73 | 10.03 | 9.68 | 9.74 | +0.83% | 6.69 | 0.81% |
| 2026-03-16 | 9.65 | 9.98 | 9.61 | 9.66 | +0.62% | 6.51 | 0.79% |
| 2026-03-13 | 9.52 | 9.93 | 9.51 | 9.60 | +1.16% | 6.20 | 0.76% |
| 2026-03-12 | 9.55 | 9.61 | 9.40 | 9.49 | -0.73% | 2.99 | 0.37% |
| 2026-03-11 | 9.35 | 9.63 | 9.32 | 9.56 | +2.03% | 5.24 | 0.65% |
| 2026-03-10 | 9.47 | 9.50 | 9.32 | 9.37 | -0.53% | 6.00 | 0.76% |
| 2026-03-09 | 9.55 | 9.58 | 9.28 | 9.42 | -2.89% | 5.94 | 0.75% |
| 2026-03-06 | 9.58 | 9.73 | 9.52 | 9.70 | +0.73% | 2.85 | 0.35% |
| 2026-03-05 | 9.81 | 9.87 | 9.54 | 9.63 | -1.33% | 4.25 | 0.52% |
| 2026-03-04 | 9.80 | 9.93 | 9.52 | 9.76 | -1.21% | 6.59 | 0.81% |
| 2026-03-03 | 9.83 | 10.09 | 9.79 | 9.88 | +0.30% | 6.70 | 0.80% |
| 2026-03-02 | 9.74 | 9.99 | 9.71 | 9.85 | -0.61% | 4.85 | 0.58% |
| 2026-02-27 | 10.03 | 10.08 | 9.81 | 9.91 | -0.90% | 5.34 | 0.64% |
| 2026-02-26 | 10.50 | 10.55 | 9.94 | 10.00 | -4.31% | 8.19 | 0.96% |
| 2026-02-25 | 10.22 | 10.66 | 10.21 | 10.45 | +3.06% | 8.80 | 1.00% |