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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.75 | 19.03 | 18.45 | 18.92 | +1.12% | 1.58 | 3.32% |
| 2025-05-26 | 18.46 | 18.75 | 18.45 | 18.71 | +1.30% | 1.32 | 2.81% |
| 2025-05-23 | 19.00 | 19.10 | 18.45 | 18.47 | -2.83% | 2.00 | 4.23% |
| 2025-05-22 | 19.14 | 19.63 | 18.97 | 19.01 | -1.95% | 2.24 | 4.62% |
| 2025-05-21 | 19.93 | 20.15 | 19.37 | 19.39 | -2.95% | 2.89 | 5.81% |
| 2025-05-20 | 20.30 | 20.38 | 19.83 | 19.98 | -1.81% | 2.76 | 5.45% |
| 2025-05-19 | 20.21 | 20.72 | 19.65 | 20.35 | -0.78% | 3.25 | 6.44% |
| 2025-05-16 | 20.51 | 21.18 | 19.95 | 20.51 | -1.96% | 3.92 | 7.57% |
| 2025-05-15 | 21.59 | 22.11 | 20.78 | 20.92 | -5.50% | 6.29 | 11.64% |
| 2025-05-14 | 20.57 | 22.60 | 20.20 | 22.13 | +4.28% | 9.54 | 17.77% |
| 2025-05-13 | 20.05 | 21.34 | 19.73 | 21.22 | +5.87% | 9.33 | 18.00% |
| 2025-05-12 | 19.23 | 20.75 | 19.23 | 20.05 | +6.29% | 7.32 | 14.22% |
| 2025-05-09 | 19.83 | 19.92 | 18.83 | 18.86 | -6.20% | 3.39 | 7.03% |
| 2025-05-08 | 19.50 | 20.57 | 19.37 | 20.11 | +3.44% | 5.38 | 10.64% |
| 2025-05-07 | 19.57 | 20.02 | 19.09 | 19.44 | -0.46% | 3.42 | 6.95% |
| 2025-05-06 | 18.85 | 19.60 | 18.72 | 19.53 | +4.99% | 3.59 | 7.40% |