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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.04 | 9.41 | 8.97 | 9.25 | +1.87% | 6.62 | 0.85% |
| 2026-01-16 | 9.39 | 9.41 | 9.06 | 9.08 | -2.68% | 6.99 | 0.91% |
| 2026-01-15 | 9.07 | 9.55 | 9.06 | 9.33 | +3.32% | 8.85 | 1.13% |
| 2026-01-14 | 9.23 | 9.29 | 9.02 | 9.03 | -2.17% | 8.47 | 1.10% |
| 2026-01-13 | 9.12 | 9.34 | 9.11 | 9.23 | +1.10% | 6.67 | 0.86% |
| 2026-01-12 | 9.14 | 9.32 | 9.08 | 9.13 | -0.54% | 6.15 | 0.80% |
| 2026-01-09 | 9.08 | 9.31 | 9.04 | 9.18 | +1.10% | 6.83 | 0.89% |
| 2026-01-08 | 8.85 | 9.16 | 8.78 | 9.08 | +2.25% | 7.17 | 0.95% |
| 2026-01-07 | 9.04 | 9.04 | 8.84 | 8.88 | -1.55% | 5.02 | 0.67% |
| 2026-01-06 | 9.00 | 9.15 | 8.96 | 9.02 | 0.00% | 6.38 | 0.84% |
| 2026-01-05 | 8.66 | 9.23 | 8.66 | 9.02 | +4.40% | 13.03 | 1.72% |
| 2025-12-31 | 8.62 | 8.71 | 8.53 | 8.64 | +1.05% | 4.88 | 0.67% |
| 2025-12-30 | 8.59 | 8.63 | 8.48 | 8.55 | -0.81% | 4.40 | 0.61% |
| 2025-12-29 | 8.79 | 8.80 | 8.60 | 8.62 | -1.93% | 5.01 | 0.69% |
| 2025-12-26 | 8.73 | 8.84 | 8.72 | 8.79 | +0.23% | 3.06 | 0.41% |
| 2025-12-25 | 8.88 | 8.88 | 8.71 | 8.77 | +0.11% | 3.26 | 0.44% |
| 2025-12-24 | 8.76 | 8.90 | 8.75 | 8.76 | 0.00% | 3.45 | 0.47% |
| 2025-12-23 | 8.68 | 8.83 | 8.66 | 8.76 | +0.57% | 4.49 | 0.61% |
| 2025-12-22 | 8.70 | 8.74 | 8.59 | 8.71 | 0.00% | 5.91 | 0.81% |
| 2025-12-19 | 8.67 | 8.82 | 8.63 | 8.71 | +0.46% | 4.14 | 0.56% |