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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.78 | 22.44 | 21.67 | 22.27 | +1.69% | 3.50 | 6.28% |
| 2025-08-19 | 21.80 | 22.20 | 21.67 | 21.90 | -0.36% | 2.76 | 5.00% |
| 2025-08-18 | 21.78 | 22.27 | 21.60 | 21.98 | +0.50% | 3.66 | 6.64% |
| 2025-08-15 | 21.80 | 22.12 | 21.44 | 21.87 | -0.59% | 4.42 | 8.06% |
| 2025-08-14 | 21.50 | 22.36 | 21.33 | 22.00 | +0.41% | 6.88 | 12.53% |
| 2025-08-13 | 23.34 | 23.34 | 21.65 | 21.91 | +3.25% | 8.87 | 15.65% |
| 2025-08-12 | 20.65 | 21.36 | 20.65 | 21.22 | +2.07% | 3.33 | 6.27% |
| 2025-08-11 | 20.20 | 20.83 | 20.20 | 20.79 | +2.67% | 1.75 | 3.37% |
| 2025-08-08 | 20.46 | 20.49 | 20.17 | 20.25 | -0.78% | 0.98 | 1.93% |
| 2025-08-07 | 20.59 | 20.74 | 20.37 | 20.41 | -1.40% | 1.42 | 2.76% |
| 2025-08-06 | 20.80 | 20.81 | 20.62 | 20.70 | 0.00% | 1.18 | 2.26% |
| 2025-08-05 | 20.51 | 20.70 | 20.45 | 20.70 | +0.63% | 1.32 | 2.55% |
| 2025-08-04 | 20.40 | 20.57 | 20.17 | 20.57 | -0.05% | 1.10 | 2.15% |
| 2025-08-01 | 20.50 | 20.70 | 20.24 | 20.58 | +0.34% | 1.37 | 2.67% |
| 2025-07-31 | 20.53 | 20.83 | 20.41 | 20.51 | -0.77% | 1.63 | 3.14% |
| 2025-07-30 | 21.42 | 21.45 | 20.41 | 20.67 | -3.23% | 2.96 | 5.66% |
| 2025-07-29 | 21.51 | 21.59 | 20.91 | 21.36 | -1.07% | 2.48 | 4.65% |
| 2025-07-28 | 21.42 | 21.98 | 21.33 | 21.59 | +0.94% | 3.04 | 5.59% |
| 2025-07-25 | 21.11 | 22.31 | 20.87 | 21.39 | +1.37% | 4.25 | 7.84% |
| 2025-07-24 | 20.95 | 21.18 | 20.86 | 21.10 | +0.33% | 2.32 | 4.39% |