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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.12 | 16.62 | 15.89 | 16.61 | +5.33% | 1.02 | 2.49% |
| 2026-03-23 | 17.19 | 17.19 | 15.77 | 15.77 | -9.99% | 1.46 | 3.57% |
| 2026-03-20 | 18.25 | 18.45 | 17.51 | 17.52 | -4.78% | 1.55 | 3.44% |
| 2026-03-19 | 18.01 | 19.15 | 17.72 | 18.40 | +0.88% | 2.03 | 4.38% |
| 2026-03-18 | 18.14 | 18.35 | 18.01 | 18.24 | +0.39% | 0.85 | 1.85% |
| 2026-03-17 | 18.27 | 18.83 | 17.96 | 18.17 | +0.39% | 1.49 | 3.22% |
| 2026-03-16 | 17.90 | 18.22 | 17.81 | 18.10 | +0.44% | 0.67 | 1.48% |
| 2026-03-13 | 18.40 | 18.60 | 17.94 | 18.02 | -2.59% | 1.26 | 2.76% |
| 2026-03-12 | 18.06 | 19.28 | 17.92 | 18.50 | +2.66% | 3.00 | 6.39% |
| 2026-03-11 | 18.21 | 18.30 | 17.96 | 18.02 | -1.04% | 0.78 | 1.72% |
| 2026-03-10 | 18.23 | 18.48 | 18.03 | 18.21 | +0.94% | 1.00 | 2.17% |
| 2026-03-09 | 17.90 | 18.08 | 17.30 | 18.04 | -0.88% | 1.07 | 2.39% |
| 2026-03-06 | 17.88 | 18.24 | 17.80 | 18.20 | +0.94% | 0.81 | 1.78% |
| 2026-03-05 | 18.20 | 18.45 | 17.88 | 18.03 | +1.75% | 1.35 | 2.96% |
| 2026-03-04 | 18.55 | 18.80 | 17.53 | 17.72 | -5.74% | 2.49 | 5.48% |
| 2026-03-03 | 19.19 | 19.80 | 18.80 | 18.80 | -2.24% | 2.70 | 5.54% |
| 2026-03-02 | 19.09 | 19.38 | 18.88 | 19.23 | -2.39% | 2.41 | 5.00% |
| 2026-02-27 | 19.55 | 19.96 | 19.30 | 19.70 | -1.50% | 4.36 | 8.85% |
| 2026-02-26 | 18.20 | 20.00 | 18.01 | 20.00 | +10.01% | 4.06 | 8.30% |
| 2026-02-25 | 18.18 | 18.34 | 18.15 | 18.18 | -0.16% | 0.59 | 1.29% |