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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.74 | 20.38 | 19.69 | 20.33 | +2.99% | 3.05 | 6.03% |
| 2025-06-24 | 19.25 | 19.75 | 19.10 | 19.74 | +2.92% | 1.88 | 3.83% |
| 2025-06-23 | 18.45 | 19.20 | 18.30 | 19.18 | +4.18% | 1.54 | 3.23% |
| 2025-06-20 | 18.90 | 19.05 | 18.31 | 18.41 | -2.80% | 1.23 | 2.63% |
| 2025-06-19 | 19.65 | 19.70 | 18.90 | 18.94 | -3.56% | 1.44 | 2.97% |
| 2025-06-18 | 19.93 | 20.10 | 19.50 | 19.64 | -1.41% | 1.26 | 2.54% |
| 2025-06-17 | 19.82 | 20.12 | 19.52 | 19.92 | +0.71% | 2.09 | 4.18% |
| 2025-06-16 | 19.11 | 19.79 | 19.09 | 19.78 | +2.38% | 1.72 | 3.48% |
| 2025-06-13 | 20.00 | 20.03 | 19.25 | 19.32 | -3.98% | 1.99 | 4.06% |
| 2025-06-12 | 20.21 | 20.42 | 19.95 | 20.12 | -1.37% | 2.41 | 4.74% |
| 2025-06-11 | 20.00 | 20.99 | 19.80 | 20.40 | +0.89% | 3.91 | 7.64% |
| 2025-06-10 | 19.75 | 21.50 | 19.67 | 20.22 | +2.38% | 5.26 | 10.25% |
| 2025-06-09 | 19.08 | 20.16 | 19.08 | 19.75 | +3.67% | 2.61 | 5.28% |
| 2025-06-06 | 19.29 | 19.44 | 18.98 | 19.05 | -0.94% | 1.17 | 2.44% |
| 2025-06-05 | 19.06 | 19.35 | 18.95 | 19.23 | +0.68% | 1.40 | 2.89% |
| 2025-06-04 | 19.11 | 19.22 | 18.92 | 19.10 | -0.16% | 1.37 | 2.85% |
| 2025-06-03 | 19.23 | 19.79 | 19.08 | 19.13 | -1.69% | 1.96 | 4.01% |
| 2025-05-30 | 19.83 | 20.32 | 19.35 | 19.46 | -3.42% | 3.13 | 6.27% |
| 2025-05-29 | 19.17 | 20.32 | 19.00 | 20.15 | +4.29% | 4.03 | 8.09% |
| 2025-05-28 | 18.83 | 19.52 | 18.52 | 19.32 | +2.11% | 2.98 | 6.18% |