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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.20 | 19.60 | 18.95 | 19.03 | -1.14% | 1.56 | 3.22% |
| 2026-01-16 | 20.15 | 20.31 | 18.96 | 19.25 | -4.23% | 2.74 | 5.61% |
| 2026-01-15 | 20.32 | 20.68 | 19.87 | 20.10 | -4.01% | 5.11 | 10.07% |
| 2026-01-14 | 19.59 | 21.64 | 19.54 | 20.94 | +6.46% | 7.63 | 14.33% |
| 2026-01-13 | 19.75 | 20.28 | 19.38 | 19.67 | +0.10% | 2.69 | 5.38% |
| 2026-01-12 | 18.98 | 19.70 | 18.83 | 19.65 | +4.63% | 2.34 | 4.80% |
| 2026-01-09 | 18.50 | 18.89 | 18.46 | 18.78 | +1.29% | 1.31 | 2.78% |
| 2026-01-08 | 18.17 | 18.88 | 18.04 | 18.54 | +2.04% | 1.15 | 2.45% |
| 2026-01-07 | 18.47 | 18.60 | 18.12 | 18.17 | -1.68% | 0.88 | 1.90% |
| 2026-01-06 | 18.58 | 18.64 | 18.39 | 18.48 | -0.43% | 0.88 | 1.90% |
| 2026-01-05 | 18.05 | 19.06 | 18.05 | 18.56 | +2.88% | 1.31 | 2.80% |
| 2025-12-31 | 17.83 | 18.20 | 17.74 | 18.04 | +1.23% | 0.69 | 1.53% |
| 2025-12-30 | 17.88 | 18.10 | 17.81 | 17.82 | -0.61% | 0.55 | 1.21% |
| 2025-12-29 | 17.77 | 18.00 | 17.77 | 17.93 | +0.56% | 0.42 | 0.93% |
| 2025-12-26 | 18.09 | 18.11 | 17.80 | 17.83 | -1.60% | 0.58 | 1.29% |
| 2025-12-25 | 17.94 | 18.39 | 17.85 | 18.12 | +1.85% | 0.74 | 1.62% |
| 2025-12-24 | 17.68 | 17.87 | 17.60 | 17.79 | +0.62% | 0.37 | 0.83% |
| 2025-12-23 | 17.89 | 17.99 | 17.66 | 17.68 | -1.56% | 0.46 | 1.02% |
| 2025-12-22 | 17.88 | 18.17 | 17.76 | 17.96 | +0.45% | 0.67 | 1.47% |
| 2025-12-19 | 17.66 | 18.11 | 17.58 | 17.88 | +1.25% | 0.78 | 1.74% |