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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.39 | 9.90 | 9.34 | 9.66 | +2.88% | 9.45 | 1.16% |
| 2025-11-19 | 9.53 | 9.56 | 9.28 | 9.39 | -1.57% | 3.88 | 0.49% |
| 2025-11-18 | 9.73 | 9.73 | 9.46 | 9.54 | -2.05% | 3.60 | 0.45% |
| 2025-11-17 | 9.68 | 9.78 | 9.66 | 9.74 | +0.52% | 3.32 | 0.41% |
| 2025-11-14 | 9.75 | 9.95 | 9.67 | 9.69 | -0.82% | 4.32 | 0.52% |
| 2025-11-13 | 9.73 | 9.82 | 9.63 | 9.77 | +0.31% | 3.68 | 0.45% |
| 2025-11-12 | 9.72 | 9.87 | 9.70 | 9.74 | +0.41% | 4.33 | 0.53% |
| 2025-11-11 | 9.56 | 9.78 | 9.52 | 9.70 | +1.15% | 5.68 | 0.69% |
| 2025-11-10 | 9.29 | 9.60 | 9.27 | 9.59 | +2.90% | 5.57 | 0.69% |
| 2025-11-07 | 9.25 | 9.45 | 9.21 | 9.32 | +0.65% | 3.96 | 0.50% |
| 2025-11-06 | 9.30 | 9.35 | 9.24 | 9.26 | -0.22% | 2.74 | 0.35% |
| 2025-11-05 | 9.25 | 9.34 | 9.22 | 9.28 | -0.32% | 2.59 | 0.33% |
| 2025-11-04 | 9.35 | 9.42 | 9.27 | 9.31 | -0.53% | 2.90 | 0.37% |
| 2025-11-03 | 9.45 | 9.52 | 9.31 | 9.36 | -0.95% | 3.77 | 0.48% |
| 2025-10-31 | 9.37 | 9.60 | 9.33 | 9.45 | +1.61% | 5.67 | 0.71% |
| 2025-10-30 | 9.44 | 9.47 | 9.27 | 9.30 | -1.38% | 4.09 | 0.52% |
| 2025-10-29 | 9.37 | 9.47 | 9.35 | 9.43 | +0.32% | 2.76 | 0.35% |
| 2025-10-28 | 9.50 | 9.51 | 9.26 | 9.40 | -0.84% | 6.09 | 0.77% |
| 2025-10-27 | 9.52 | 9.57 | 9.44 | 9.48 | -0.21% | 4.06 | 0.51% |
| 2025-10-24 | 9.74 | 9.78 | 9.48 | 9.50 | -2.56% | 5.52 | 0.68% |