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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.40 | 16.46 | 16.18 | 16.42 | +0.31% | 0.34 | 0.82% |
| 2026-04-21 | 16.79 | 16.79 | 16.27 | 16.37 | -1.80% | 0.52 | 1.26% |
| 2026-04-20 | 16.60 | 16.82 | 16.57 | 16.67 | +0.12% | 0.39 | 0.92% |
| 2026-04-17 | 16.75 | 16.85 | 16.57 | 16.65 | -1.25% | 0.43 | 1.02% |
| 2026-04-16 | 16.60 | 16.88 | 16.48 | 16.86 | +1.93% | 0.47 | 1.11% |
| 2026-04-15 | 16.84 | 16.88 | 16.49 | 16.54 | -1.55% | 0.36 | 0.87% |
| 2026-04-14 | 16.93 | 16.99 | 16.60 | 16.80 | 0.00% | 0.35 | 0.84% |
| 2026-04-13 | 16.70 | 16.96 | 16.69 | 16.80 | +0.12% | 0.30 | 0.70% |
| 2026-04-10 | 16.67 | 16.93 | 16.65 | 16.78 | +1.64% | 0.49 | 1.16% |
| 2026-04-09 | 16.82 | 16.89 | 16.47 | 16.51 | -2.77% | 0.44 | 1.06% |
| 2026-04-08 | 16.65 | 16.98 | 16.41 | 16.98 | +3.98% | 0.60 | 1.42% |
| 2026-04-07 | 16.00 | 16.39 | 15.98 | 16.33 | +2.25% | 0.33 | 0.81% |
| 2026-04-03 | 16.49 | 16.50 | 15.91 | 15.97 | -2.56% | 0.40 | 0.98% |
| 2026-04-02 | 16.63 | 16.69 | 16.26 | 16.39 | -1.92% | 0.35 | 0.84% |
| 2026-04-01 | 16.88 | 16.99 | 16.56 | 16.71 | +1.03% | 0.34 | 0.80% |
| 2026-03-31 | 16.66 | 17.00 | 16.52 | 16.54 | -1.43% | 0.54 | 1.28% |
| 2026-03-30 | 16.54 | 16.84 | 16.45 | 16.78 | +0.12% | 0.52 | 1.23% |
| 2026-03-27 | 16.10 | 16.97 | 16.06 | 16.76 | +2.44% | 0.63 | 1.50% |
| 2026-03-26 | 16.76 | 16.93 | 16.25 | 16.36 | -2.68% | 0.55 | 1.32% |
| 2026-03-25 | 16.67 | 16.93 | 16.67 | 16.81 | +1.20% | 0.57 | 1.36% |