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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.15 | 11.19 | 10.88 | 11.09 | +0.45% | 1.08 | 3.76% |
| 2025-08-18 | 10.75 | 11.36 | 10.74 | 11.04 | +3.76% | 1.79 | 6.16% |
| 2025-08-15 | 10.43 | 10.67 | 10.42 | 10.64 | +1.62% | 0.85 | 3.09% |
| 2025-08-14 | 10.60 | 10.86 | 10.45 | 10.47 | -1.13% | 1.21 | 4.35% |
| 2025-08-13 | 10.45 | 10.74 | 10.42 | 10.59 | +1.05% | 1.09 | 3.93% |
| 2025-08-12 | 10.48 | 10.64 | 10.43 | 10.48 | -0.19% | 0.66 | 2.38% |
| 2025-08-11 | 10.52 | 10.55 | 10.40 | 10.50 | 0.00% | 0.64 | 2.33% |
| 2025-08-08 | 10.65 | 10.72 | 10.48 | 10.50 | -1.69% | 0.65 | 2.36% |
| 2025-08-07 | 10.52 | 10.78 | 10.47 | 10.68 | +1.52% | 0.81 | 2.91% |
| 2025-08-06 | 10.50 | 10.55 | 10.45 | 10.52 | +0.10% | 0.60 | 2.17% |
| 2025-08-05 | 10.50 | 10.55 | 10.45 | 10.51 | +0.10% | 0.41 | 1.49% |
| 2025-08-04 | 10.29 | 10.55 | 10.21 | 10.50 | +1.45% | 0.50 | 1.84% |
| 2025-08-01 | 10.29 | 10.38 | 10.23 | 10.35 | +0.68% | 0.51 | 1.90% |
| 2025-07-31 | 10.51 | 10.56 | 10.25 | 10.28 | -2.47% | 0.80 | 2.95% |
| 2025-07-30 | 10.71 | 10.73 | 10.46 | 10.54 | -1.68% | 0.73 | 2.64% |
| 2025-07-29 | 10.70 | 10.74 | 10.60 | 10.72 | +0.09% | 0.59 | 2.12% |
| 2025-07-28 | 10.76 | 10.84 | 10.60 | 10.71 | -0.37% | 0.67 | 2.41% |
| 2025-07-25 | 10.92 | 10.95 | 10.71 | 10.75 | -1.19% | 0.84 | 2.99% |
| 2025-07-24 | 10.67 | 11.06 | 10.62 | 10.88 | +4.02% | 1.68 | 5.93% |
| 2025-07-23 | 10.45 | 10.57 | 10.38 | 10.46 | -0.29% | 0.59 | 2.14% |