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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.65 | 9.69 | 9.52 | 9.62 | -0.52% | 4.14 | 0.51% |
| 2025-09-16 | 9.63 | 9.74 | 9.50 | 9.67 | -0.31% | 6.67 | 0.82% |
| 2025-09-15 | 9.40 | 9.73 | 9.32 | 9.70 | +2.54% | 9.32 | 1.15% |
| 2025-09-12 | 9.43 | 9.61 | 9.41 | 9.46 | +0.11% | 6.62 | 0.83% |
| 2025-09-11 | 9.48 | 9.51 | 9.38 | 9.45 | -0.84% | 5.22 | 0.66% |
| 2025-09-10 | 9.51 | 9.57 | 9.45 | 9.53 | -0.42% | 5.18 | 0.64% |
| 2025-09-09 | 9.32 | 9.62 | 9.28 | 9.57 | +2.79% | 9.94 | 1.24% |
| 2025-09-08 | 9.24 | 9.45 | 9.20 | 9.31 | +2.42% | 9.45 | 1.20% |
| 2025-09-05 | 9.05 | 9.09 | 8.96 | 9.09 | +0.33% | 4.23 | 0.55% |
| 2025-09-04 | 9.06 | 9.10 | 8.95 | 9.06 | +0.33% | 5.05 | 0.66% |
| 2025-09-03 | 9.24 | 9.27 | 9.02 | 9.03 | -2.27% | 4.44 | 0.58% |
| 2025-09-02 | 9.34 | 9.41 | 9.12 | 9.24 | -1.18% | 5.62 | 0.72% |
| 2025-09-01 | 9.30 | 9.45 | 9.12 | 9.35 | +2.19% | 10.38 | 1.31% |
| 2025-08-29 | 9.15 | 9.24 | 9.10 | 9.15 | +0.99% | 5.77 | 0.74% |
| 2025-08-28 | 9.08 | 9.11 | 8.89 | 9.06 | +0.44% | 4.97 | 0.65% |
| 2025-08-27 | 9.31 | 9.34 | 9.02 | 9.02 | -3.43% | 6.44 | 0.83% |
| 2025-08-26 | 9.34 | 9.39 | 9.28 | 9.34 | -0.74% | 5.23 | 0.66% |
| 2025-08-25 | 9.20 | 9.70 | 9.19 | 9.41 | +2.62% | 17.54 | 2.19% |
| 2025-08-22 | 9.18 | 9.21 | 9.10 | 9.17 | -0.11% | 4.09 | 0.53% |
| 2025-08-21 | 9.21 | 9.27 | 9.16 | 9.18 | -0.65% | 3.96 | 0.51% |