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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.37 | 21.64 | 20.95 | 21.03 | -2.46% | 2.95 | 5.51% |
| 2025-07-22 | 21.50 | 21.68 | 21.23 | 21.56 | -0.05% | 2.52 | 4.67% |
| 2025-07-21 | 21.61 | 21.97 | 21.50 | 21.57 | -1.05% | 2.98 | 5.47% |
| 2025-07-18 | 22.38 | 22.50 | 21.75 | 21.80 | -2.50% | 5.70 | 10.30% |
| 2025-07-17 | 21.25 | 23.39 | 21.16 | 22.36 | +5.17% | 9.61 | 16.91% |
| 2025-07-16 | 21.41 | 21.49 | 21.11 | 21.26 | -1.25% | 2.26 | 4.23% |
| 2025-07-15 | 21.77 | 21.78 | 21.20 | 21.53 | -1.10% | 2.96 | 5.48% |
| 2025-07-14 | 22.49 | 22.52 | 21.60 | 21.77 | -2.81% | 4.68 | 8.47% |
| 2025-07-11 | 22.19 | 22.69 | 21.52 | 22.40 | -0.27% | 6.97 | 12.58% |
| 2025-07-10 | 21.80 | 23.17 | 21.55 | 22.46 | +2.65% | 9.63 | 16.97% |
| 2025-07-09 | 21.56 | 22.29 | 21.50 | 21.88 | +2.00% | 8.28 | 15.04% |
| 2025-07-08 | 21.36 | 21.67 | 21.09 | 21.45 | +0.42% | 7.72 | 14.35% |
| 2025-07-07 | 19.42 | 21.36 | 19.37 | 21.36 | +9.99% | 3.89 | 7.48% |
| 2025-07-04 | 19.50 | 19.83 | 19.17 | 19.42 | -0.72% | 1.18 | 2.41% |
| 2025-07-03 | 19.58 | 19.79 | 19.41 | 19.56 | -0.26% | 0.81 | 1.64% |
| 2025-07-02 | 19.89 | 19.95 | 19.48 | 19.61 | -1.31% | 1.02 | 2.05% |
| 2025-07-01 | 20.20 | 20.28 | 19.71 | 19.87 | -2.02% | 1.40 | 2.79% |
| 2025-06-30 | 19.90 | 20.48 | 19.90 | 20.28 | +1.45% | 1.76 | 3.45% |
| 2025-06-27 | 20.00 | 20.40 | 19.94 | 19.99 | -0.25% | 1.52 | 2.99% |
| 2025-06-26 | 20.19 | 20.47 | 19.99 | 20.04 | -1.43% | 2.18 | 4.29% |