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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.72 | 8.75 | 8.64 | 8.67 | -1.03% | 3.02 | 0.41% |
| 2025-12-17 | 8.70 | 8.78 | 8.60 | 8.76 | +0.34% | 3.59 | 0.49% |
| 2025-12-16 | 8.84 | 8.95 | 8.69 | 8.73 | -1.24% | 3.35 | 0.45% |
| 2025-12-15 | 8.84 | 8.93 | 8.78 | 8.84 | -0.90% | 2.56 | 0.34% |
| 2025-12-12 | 8.96 | 9.02 | 8.87 | 8.92 | +0.45% | 4.37 | 0.58% |
| 2025-12-11 | 8.93 | 9.01 | 8.84 | 8.88 | -1.00% | 4.81 | 0.64% |
| 2025-12-10 | 8.81 | 9.13 | 8.68 | 8.97 | +1.47% | 7.65 | 1.02% |
| 2025-12-09 | 9.19 | 9.19 | 8.81 | 8.84 | -4.02% | 7.54 | 1.00% |
| 2025-12-08 | 9.20 | 9.26 | 9.16 | 9.21 | -0.32% | 3.07 | 0.40% |
| 2025-12-05 | 9.36 | 9.42 | 9.03 | 9.24 | -1.91% | 7.12 | 0.92% |
| 2025-12-04 | 9.40 | 9.64 | 9.38 | 9.42 | +0.32% | 3.03 | 0.38% |
| 2025-12-03 | 9.43 | 9.54 | 9.37 | 9.39 | -0.53% | 3.08 | 0.39% |
| 2025-12-02 | 9.37 | 9.53 | 9.28 | 9.44 | +0.75% | 3.36 | 0.42% |
| 2025-12-01 | 9.20 | 9.47 | 9.20 | 9.37 | +1.19% | 5.71 | 0.72% |
| 2025-11-28 | 9.48 | 9.51 | 9.20 | 9.26 | -2.63% | 6.20 | 0.79% |
| 2025-11-27 | 9.38 | 9.67 | 9.05 | 9.51 | +0.74% | 7.62 | 0.96% |
| 2025-11-26 | 9.58 | 9.64 | 9.33 | 9.44 | -1.77% | 4.12 | 0.52% |
| 2025-11-25 | 9.42 | 9.66 | 9.33 | 9.61 | +1.69% | 4.23 | 0.53% |
| 2025-11-24 | 9.58 | 9.83 | 9.42 | 9.45 | -1.46% | 6.07 | 0.75% |
| 2025-11-21 | 9.55 | 9.81 | 9.53 | 9.59 | -0.72% | 6.46 | 0.79% |