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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.09 | 21.10 | 20.80 | 20.94 | -1.23% | 1.16 | 2.20% |
| 2025-09-16 | 20.55 | 21.29 | 20.45 | 21.20 | +3.21% | 2.20 | 4.15% |
| 2025-09-15 | 20.61 | 20.69 | 20.40 | 20.54 | -0.77% | 0.83 | 1.60% |
| 2025-09-12 | 20.81 | 20.94 | 20.68 | 20.70 | -0.58% | 0.91 | 1.73% |
| 2025-09-11 | 20.60 | 20.83 | 20.23 | 20.82 | +0.97% | 1.04 | 2.01% |
| 2025-09-10 | 20.60 | 20.87 | 20.60 | 20.62 | -0.53% | 0.82 | 1.57% |
| 2025-09-09 | 20.78 | 21.10 | 20.50 | 20.73 | -0.34% | 1.03 | 1.97% |
| 2025-09-08 | 20.73 | 20.81 | 20.57 | 20.80 | +0.34% | 1.15 | 2.21% |
| 2025-09-05 | 20.40 | 20.74 | 20.02 | 20.73 | +1.77% | 1.34 | 2.62% |
| 2025-09-04 | 20.37 | 20.63 | 19.89 | 20.37 | +0.05% | 1.23 | 2.39% |
| 2025-09-03 | 20.85 | 20.96 | 20.25 | 20.36 | -2.12% | 1.26 | 2.44% |
| 2025-09-02 | 21.59 | 21.60 | 20.60 | 20.80 | -3.61% | 1.92 | 3.65% |
| 2025-09-01 | 21.75 | 21.93 | 21.40 | 21.58 | 0.00% | 1.42 | 2.60% |
| 2025-08-29 | 21.95 | 22.09 | 21.48 | 21.58 | -2.13% | 2.12 | 3.88% |
| 2025-08-28 | 21.74 | 22.20 | 20.98 | 22.05 | +0.14% | 3.25 | 5.95% |
| 2025-08-27 | 22.75 | 23.09 | 22.02 | 22.02 | -2.57% | 6.03 | 10.53% |
| 2025-08-26 | 21.86 | 22.88 | 21.63 | 22.60 | +3.39% | 4.48 | 7.99% |
| 2025-08-25 | 22.07 | 22.15 | 21.70 | 21.86 | -2.19% | 3.96 | 7.19% |
| 2025-08-22 | 22.30 | 22.42 | 22.05 | 22.35 | -0.49% | 3.15 | 5.63% |
| 2025-08-21 | 22.42 | 23.14 | 22.19 | 22.46 | +0.85% | 5.21 | 9.15% |