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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.95 | 9.95 | 9.63 | 9.75 | -1.32% | 4.11 | 0.50% |
| 2025-10-22 | 10.01 | 10.18 | 9.87 | 9.88 | -1.50% | 4.24 | 0.50% |
| 2025-10-21 | 9.95 | 10.05 | 9.90 | 10.03 | +0.80% | 3.87 | 0.46% |
| 2025-10-20 | 10.21 | 10.23 | 9.92 | 9.95 | -2.16% | 5.55 | 0.65% |
| 2025-10-17 | 10.22 | 10.44 | 10.16 | 10.17 | -0.97% | 5.10 | 0.59% |
| 2025-10-16 | 10.19 | 10.28 | 10.12 | 10.27 | +0.59% | 5.32 | 0.62% |
| 2025-10-15 | 10.23 | 10.45 | 10.10 | 10.21 | -0.58% | 6.29 | 0.73% |
| 2025-10-14 | 10.08 | 10.45 | 10.05 | 10.27 | +1.68% | 9.55 | 1.10% |
| 2025-10-13 | 9.95 | 10.19 | 9.85 | 10.10 | -0.79% | 6.82 | 0.80% |
| 2025-10-10 | 9.99 | 10.20 | 9.96 | 10.18 | +0.79% | 7.17 | 0.84% |
| 2025-10-09 | 10.28 | 10.28 | 9.68 | 10.10 | -0.69% | 11.65 | 1.39% |
| 2025-09-30 | 9.94 | 10.21 | 9.85 | 10.17 | +2.31% | 9.59 | 1.12% |
| 2025-09-29 | 9.92 | 9.99 | 9.75 | 9.94 | -0.10% | 5.67 | 0.68% |
| 2025-09-26 | 9.53 | 10.16 | 9.51 | 9.95 | +3.86% | 12.18 | 1.45% |
| 2025-09-25 | 9.63 | 9.64 | 9.48 | 9.58 | -0.42% | 4.44 | 0.55% |
| 2025-09-24 | 9.35 | 9.79 | 9.32 | 9.62 | +2.45% | 8.10 | 0.99% |
| 2025-09-23 | 9.43 | 9.46 | 9.28 | 9.39 | -1.16% | 4.75 | 0.60% |
| 2025-09-22 | 9.43 | 9.58 | 9.29 | 9.50 | -0.42% | 5.41 | 0.68% |
| 2025-09-19 | 9.23 | 9.58 | 9.15 | 9.54 | +3.36% | 8.69 | 1.10% |
| 2025-09-18 | 9.58 | 9.60 | 9.17 | 9.23 | -4.05% | 8.06 | 1.02% |