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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.13 | 20.29 | 19.86 | 20.06 | -0.35% | 0.86 | 1.71% |
| 2025-11-19 | 20.44 | 20.48 | 20.00 | 20.13 | -1.71% | 1.05 | 2.06% |
| 2025-11-18 | 20.12 | 20.85 | 20.12 | 20.48 | +1.19% | 1.84 | 3.56% |
| 2025-11-17 | 19.97 | 20.49 | 19.82 | 20.24 | +1.56% | 0.95 | 1.87% |
| 2025-11-14 | 20.00 | 20.40 | 19.93 | 19.93 | -0.94% | 1.02 | 2.01% |
| 2025-11-13 | 19.77 | 20.16 | 19.60 | 20.12 | +1.67% | 0.72 | 1.44% |
| 2025-11-12 | 19.95 | 20.10 | 19.71 | 19.79 | -0.95% | 0.47 | 0.95% |
| 2025-11-11 | 19.93 | 20.04 | 19.80 | 19.98 | -0.20% | 0.65 | 1.29% |
| 2025-11-10 | 19.82 | 20.23 | 19.70 | 20.02 | +1.21% | 0.90 | 1.78% |
| 2025-11-07 | 19.89 | 20.06 | 19.66 | 19.78 | -1.10% | 1.00 | 2.01% |
| 2025-11-06 | 20.11 | 20.25 | 19.90 | 20.00 | -0.60% | 0.64 | 1.26% |
| 2025-11-05 | 20.11 | 20.30 | 20.07 | 20.12 | -0.94% | 0.61 | 1.21% |
| 2025-11-04 | 20.24 | 20.33 | 20.07 | 20.31 | +0.40% | 0.91 | 1.80% |
| 2025-11-03 | 20.01 | 20.30 | 20.01 | 20.23 | +0.90% | 0.82 | 1.62% |
| 2025-10-31 | 19.51 | 20.12 | 19.51 | 20.05 | +2.77% | 1.57 | 3.11% |
| 2025-10-30 | 19.79 | 19.87 | 19.51 | 19.51 | -2.11% | 0.79 | 1.61% |
| 2025-10-29 | 19.73 | 20.50 | 19.51 | 19.93 | +1.01% | 1.34 | 2.69% |
| 2025-10-28 | 19.71 | 19.80 | 19.51 | 19.73 | +0.15% | 0.54 | 1.09% |
| 2025-10-27 | 19.68 | 19.84 | 19.41 | 19.70 | +0.66% | 0.95 | 1.91% |
| 2025-10-24 | 19.58 | 19.65 | 19.40 | 19.57 | +0.05% | 0.59 | 1.20% |