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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.35 | 10.48 | 10.12 | 10.14 | -1.84% | 5.41 | 0.63% |
| 2026-02-13 | 10.43 | 10.50 | 10.27 | 10.33 | -0.58% | 3.85 | 0.44% |
| 2026-02-12 | 10.43 | 10.56 | 10.29 | 10.39 | -0.10% | 4.12 | 0.47% |
| 2026-02-11 | 10.41 | 10.50 | 10.27 | 10.40 | -0.86% | 4.38 | 0.50% |
| 2026-02-10 | 10.70 | 10.71 | 10.28 | 10.49 | -1.96% | 7.44 | 0.85% |
| 2026-02-09 | 10.64 | 11.10 | 10.61 | 10.70 | +0.66% | 10.66 | 1.17% |
| 2026-02-06 | 10.86 | 10.94 | 10.56 | 10.63 | -2.66% | 6.33 | 0.70% |
| 2026-02-05 | 10.82 | 11.05 | 10.78 | 10.92 | +0.46% | 7.43 | 0.81% |
| 2026-02-04 | 10.15 | 11.00 | 10.06 | 10.87 | +7.30% | 11.84 | 1.32% |
| 2026-02-03 | 10.20 | 10.45 | 10.03 | 10.13 | +0.50% | 6.78 | 0.79% |
| 2026-02-02 | 10.18 | 10.47 | 10.00 | 10.08 | -4.64% | 9.95 | 1.16% |
| 2026-01-30 | 10.80 | 10.86 | 10.43 | 10.57 | -2.85% | 8.72 | 0.98% |
| 2026-01-29 | 10.01 | 10.98 | 10.01 | 10.88 | +8.04% | 15.70 | 1.75% |
| 2026-01-28 | 9.87 | 10.20 | 9.79 | 10.07 | +2.44% | 8.13 | 0.96% |
| 2026-01-27 | 9.78 | 9.98 | 9.65 | 9.83 | +0.41% | 6.57 | 0.80% |
| 2026-01-26 | 9.86 | 9.98 | 9.70 | 9.79 | -0.81% | 7.53 | 0.91% |
| 2026-01-23 | 9.90 | 10.00 | 9.80 | 9.87 | -0.70% | 6.84 | 0.82% |
| 2026-01-22 | 9.76 | 10.21 | 9.72 | 9.94 | +1.84% | 11.19 | 1.33% |
| 2026-01-21 | 9.83 | 10.00 | 9.70 | 9.76 | -1.71% | 7.15 | 0.87% |
| 2026-01-20 | 9.26 | 10.10 | 9.25 | 9.93 | +7.35% | 16.76 | 2.03% |