生意宝 sz.002095
14.74
-2.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.09 | 15.25 | 14.60 | 14.74 | -2.32% | 0.58 | 1.57% |
| 2026-05-22 | 15.26 | 15.27 | 14.88 | 15.09 | -0.07% | 0.40 | 1.06% |
| 2026-05-21 | 15.51 | 15.87 | 14.93 | 15.10 | -2.89% | 0.68 | 1.75% |
| 2026-05-20 | 16.06 | 16.06 | 15.46 | 15.55 | -3.42% | 0.59 | 1.50% |
| 2026-05-19 | 15.85 | 16.12 | 15.81 | 16.10 | +1.58% | 0.39 | 0.97% |
| 2026-05-18 | 15.91 | 15.92 | 15.61 | 15.85 | -0.44% | 0.42 | 1.06% |
| 2026-05-15 | 15.89 | 16.26 | 15.80 | 15.92 | +0.70% | 0.58 | 1.45% |
| 2026-05-14 | 16.46 | 16.56 | 15.78 | 15.81 | -3.48% | 0.63 | 1.57% |
| 2026-05-13 | 16.25 | 16.50 | 16.16 | 16.38 | +0.37% | 0.46 | 1.13% |
| 2026-05-12 | 16.61 | 16.74 | 16.30 | 16.32 | -2.57% | 0.50 | 1.20% |
| 2026-05-11 | 16.76 | 16.79 | 16.55 | 16.75 | +0.18% | 0.64 | 1.52% |
| 2026-05-08 | 16.58 | 16.80 | 16.51 | 16.72 | +0.84% | 0.61 | 1.45% |
| 2026-05-07 | 16.58 | 16.59 | 16.39 | 16.58 | +0.36% | 0.54 | 1.31% |
| 2026-05-06 | 16.24 | 16.70 | 16.24 | 16.52 | +2.16% | 0.70 | 1.67% |
| 2026-04-30 | 16.03 | 16.85 | 16.00 | 16.17 | +0.87% | 0.76 | 1.83% |
| 2026-04-29 | 15.55 | 16.59 | 15.55 | 16.03 | +2.69% | 0.83 | 2.04% |
| 2026-04-28 | 16.19 | 16.24 | 15.51 | 15.61 | -4.41% | 0.73 | 1.85% |
| 2026-04-27 | 16.01 | 16.34 | 15.76 | 16.33 | +1.18% | 0.46 | 1.14% |
| 2026-04-24 | 16.20 | 16.27 | 15.90 | 16.14 | -0.86% | 0.45 | 1.12% |
| 2026-04-23 | 16.45 | 16.64 | 16.18 | 16.28 | -0.85% | 0.45 | 1.09% |