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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.44 | 10.64 | 10.28 | 10.49 | +0.48% | 0.86 | 3.16% |
| 2025-07-21 | 10.48 | 10.48 | 10.39 | 10.44 | +0.29% | 0.58 | 2.12% |
| 2025-07-18 | 10.57 | 10.61 | 10.37 | 10.41 | -1.23% | 0.76 | 2.77% |
| 2025-07-17 | 10.70 | 10.76 | 10.50 | 10.54 | -1.40% | 0.83 | 2.98% |
| 2025-07-16 | 10.52 | 10.76 | 10.52 | 10.69 | +1.81% | 0.97 | 3.49% |
| 2025-07-15 | 10.58 | 10.73 | 10.45 | 10.50 | -0.47% | 0.93 | 3.35% |
| 2025-07-14 | 10.66 | 10.76 | 10.34 | 10.55 | -2.59% | 1.39 | 5.08% |
| 2025-07-11 | 11.00 | 11.18 | 10.78 | 10.83 | -0.64% | 1.46 | 5.09% |
| 2025-07-10 | 10.91 | 11.27 | 10.71 | 10.90 | -0.91% | 1.68 | 5.87% |
| 2025-07-09 | 10.30 | 11.17 | 10.19 | 11.00 | +6.90% | 2.62 | 9.32% |
| 2025-07-08 | 10.20 | 10.44 | 10.10 | 10.29 | -0.10% | 1.28 | 4.76% |
| 2025-07-07 | 9.87 | 10.48 | 9.77 | 10.30 | +5.53% | 1.84 | 6.86% |
| 2025-07-04 | 9.80 | 9.95 | 9.75 | 9.76 | -1.21% | 0.66 | 2.57% |
| 2025-07-03 | 9.90 | 10.04 | 9.85 | 9.88 | -0.10% | 0.64 | 2.48% |
| 2025-07-02 | 9.81 | 9.89 | 9.69 | 9.89 | +0.82% | 0.62 | 2.40% |
| 2025-07-01 | 9.84 | 9.88 | 9.70 | 9.81 | -0.30% | 0.58 | 2.28% |
| 2025-06-30 | 9.73 | 9.96 | 9.70 | 9.84 | +1.65% | 0.77 | 3.00% |
| 2025-06-27 | 9.74 | 9.82 | 9.65 | 9.68 | -0.41% | 0.54 | 2.13% |
| 2025-06-26 | 9.67 | 9.85 | 9.56 | 9.72 | +0.62% | 0.68 | 2.66% |
| 2025-06-25 | 9.66 | 9.75 | 9.58 | 9.66 | +0.21% | 0.66 | 2.61% |