中青宝 sz.300052
15.29
+2.07%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.98 | 15.64 | 14.60 | 15.29 | +2.07% | 5.22 | 13.16% |
| 2026-05-21 | 14.99 | 15.89 | 14.85 | 14.98 | +0.54% | 6.35 | 15.73% |
| 2026-05-20 | 15.25 | 15.33 | 14.80 | 14.90 | -4.91% | 5.15 | 13.13% |
| 2026-05-19 | 15.49 | 16.33 | 15.10 | 15.67 | +0.97% | 8.14 | 19.67% |
| 2026-05-18 | 14.86 | 16.06 | 14.30 | 15.52 | +5.72% | 8.42 | 21.09% |
| 2026-05-15 | 14.74 | 15.80 | 14.55 | 14.68 | +1.66% | 5.43 | 13.81% |
| 2026-05-14 | 15.10 | 15.35 | 14.40 | 14.44 | -5.06% | 4.69 | 12.15% |
| 2026-05-13 | 14.98 | 15.87 | 14.90 | 15.21 | +2.63% | 6.64 | 16.65% |
| 2026-05-12 | 15.13 | 15.70 | 14.66 | 14.82 | -3.01% | 6.15 | 15.61% |
| 2026-05-11 | 15.94 | 16.20 | 14.86 | 15.28 | +0.20% | 9.59 | 23.61% |
| 2026-05-08 | 14.97 | 16.85 | 14.97 | 15.25 | +6.87% | 13.02 | 31.46% |
| 2026-05-07 | 12.10 | 14.27 | 12.04 | 14.27 | +20.02% | 5.85 | 16.99% |
| 2026-05-06 | 11.81 | 12.07 | 11.81 | 11.89 | +1.36% | 1.63 | 5.22% |
| 2026-04-30 | 12.26 | 12.38 | 11.59 | 11.73 | -4.63% | 2.39 | 7.68% |
| 2026-04-29 | 11.89 | 12.51 | 11.80 | 12.30 | +4.15% | 2.28 | 7.08% |
| 2026-04-28 | 12.20 | 12.38 | 11.81 | 11.81 | -3.36% | 1.72 | 5.45% |
| 2026-04-27 | 12.33 | 12.49 | 12.05 | 12.22 | -1.29% | 1.52 | 4.73% |
| 2026-04-24 | 12.63 | 12.66 | 12.19 | 12.38 | -2.52% | 1.98 | 6.10% |
| 2026-04-23 | 13.34 | 13.34 | 12.70 | 12.70 | -6.07% | 2.77 | 8.16% |
| 2026-04-22 | 13.21 | 13.70 | 12.68 | 13.52 | +1.27% | 4.54 | 13.16% |