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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.68 | 18.04 | 17.63 | 17.66 | -2.05% | 0.95 | 2.12% |
| 2025-12-17 | 17.27 | 18.92 | 16.94 | 18.03 | +4.40% | 1.30 | 2.91% |
| 2025-12-16 | 17.36 | 17.40 | 17.16 | 17.27 | +0.12% | 0.48 | 1.11% |
| 2025-12-15 | 17.24 | 17.41 | 17.10 | 17.25 | -0.63% | 0.40 | 0.93% |
| 2025-12-12 | 17.25 | 17.54 | 17.01 | 17.36 | +0.46% | 0.51 | 1.18% |
| 2025-12-11 | 17.70 | 17.71 | 17.23 | 17.28 | -2.37% | 0.70 | 1.61% |
| 2025-12-10 | 17.69 | 17.78 | 17.51 | 17.70 | +0.06% | 0.76 | 1.70% |
| 2025-12-09 | 18.10 | 18.27 | 17.68 | 17.69 | -2.70% | 0.89 | 1.97% |
| 2025-12-08 | 18.15 | 18.49 | 18.11 | 18.18 | +0.33% | 0.88 | 1.92% |
| 2025-12-05 | 18.18 | 18.28 | 17.92 | 18.12 | +0.44% | 0.84 | 1.84% |
| 2025-12-04 | 18.66 | 18.69 | 18.03 | 18.04 | -3.32% | 1.13 | 2.46% |
| 2025-12-03 | 19.70 | 19.75 | 18.60 | 18.66 | -5.09% | 1.80 | 3.78% |
| 2025-12-02 | 20.05 | 20.16 | 19.66 | 19.66 | -1.95% | 0.93 | 1.86% |
| 2025-12-01 | 20.33 | 20.39 | 20.00 | 20.05 | -1.43% | 0.99 | 1.95% |
| 2025-11-28 | 20.48 | 20.66 | 20.05 | 20.34 | -0.97% | 1.01 | 1.98% |
| 2025-11-27 | 20.32 | 20.75 | 20.32 | 20.54 | +0.29% | 1.06 | 2.04% |
| 2025-11-26 | 20.44 | 20.88 | 20.36 | 20.48 | -0.29% | 1.21 | 2.34% |
| 2025-11-25 | 20.31 | 20.77 | 20.30 | 20.54 | +0.69% | 1.44 | 2.78% |
| 2025-11-24 | 19.70 | 20.49 | 19.68 | 20.40 | +3.55% | 1.70 | 3.36% |
| 2025-11-21 | 19.92 | 20.22 | 19.38 | 19.70 | -1.79% | 1.38 | 2.78% |