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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.43 | 19.60 | 19.10 | 19.56 | +0.62% | 0.50 | 1.04% |
| 2025-10-22 | 19.40 | 19.58 | 19.27 | 19.44 | -0.05% | 0.51 | 1.04% |
| 2025-10-21 | 19.23 | 19.45 | 19.20 | 19.45 | +0.99% | 0.42 | 0.86% |
| 2025-10-20 | 19.05 | 19.29 | 19.03 | 19.26 | +1.74% | 0.43 | 0.88% |
| 2025-10-17 | 19.21 | 19.41 | 18.92 | 18.93 | -1.71% | 0.57 | 1.18% |
| 2025-10-16 | 19.68 | 19.68 | 19.21 | 19.26 | -1.63% | 0.47 | 0.96% |
| 2025-10-15 | 19.16 | 19.62 | 19.03 | 19.58 | +2.19% | 0.73 | 1.49% |
| 2025-10-14 | 19.28 | 19.56 | 19.11 | 19.16 | -0.62% | 0.63 | 1.30% |
| 2025-10-13 | 18.93 | 19.30 | 18.49 | 19.28 | -0.93% | 0.64 | 1.33% |
| 2025-10-10 | 19.35 | 19.65 | 19.31 | 19.46 | -0.10% | 0.54 | 1.10% |
| 2025-10-09 | 19.35 | 19.63 | 19.12 | 19.48 | +0.78% | 0.59 | 1.20% |
| 2025-09-30 | 19.51 | 19.65 | 19.30 | 19.33 | -0.57% | 0.60 | 1.23% |
| 2025-09-29 | 19.39 | 19.55 | 19.10 | 19.44 | 0.00% | 0.53 | 1.09% |
| 2025-09-26 | 19.64 | 19.78 | 19.44 | 19.44 | -1.82% | 0.56 | 1.14% |
| 2025-09-25 | 19.58 | 19.96 | 19.45 | 19.80 | +1.12% | 1.17 | 2.36% |
| 2025-09-24 | 19.00 | 19.74 | 18.99 | 19.58 | +2.30% | 0.98 | 1.99% |
| 2025-09-23 | 19.86 | 19.86 | 18.90 | 19.14 | -3.77% | 1.22 | 2.52% |
| 2025-09-22 | 20.16 | 20.16 | 19.70 | 19.89 | -1.34% | 0.75 | 1.51% |
| 2025-09-19 | 20.10 | 20.28 | 19.96 | 20.16 | -0.20% | 0.91 | 1.80% |
| 2025-09-18 | 20.81 | 20.89 | 19.80 | 20.20 | -3.53% | 1.74 | 3.38% |