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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.36 | 9.71 | 9.36 | 9.64 | +3.21% | 0.58 | 2.29% |
| 2025-06-23 | 9.10 | 9.37 | 9.06 | 9.34 | +1.63% | 0.42 | 1.74% |
| 2025-06-20 | 9.51 | 9.62 | 9.18 | 9.19 | -3.16% | 0.67 | 2.71% |
| 2025-06-19 | 9.74 | 9.83 | 9.45 | 9.49 | -2.77% | 0.77 | 3.06% |
| 2025-06-18 | 9.78 | 9.90 | 9.69 | 9.76 | -2.11% | 0.56 | 2.19% |
| 2025-06-17 | 10.10 | 10.15 | 9.82 | 9.97 | -0.80% | 0.72 | 2.78% |
| 2025-06-16 | 9.50 | 10.08 | 9.48 | 10.05 | +4.91% | 1.10 | 4.25% |
| 2025-06-13 | 9.91 | 9.91 | 9.56 | 9.58 | -3.62% | 1.01 | 3.97% |
| 2025-06-12 | 10.07 | 10.15 | 9.86 | 9.94 | -1.09% | 0.81 | 3.11% |
| 2025-06-11 | 9.92 | 10.10 | 9.85 | 10.05 | +1.21% | 0.89 | 3.41% |
| 2025-06-10 | 9.73 | 10.07 | 9.65 | 9.93 | +2.37% | 1.23 | 4.74% |
| 2025-06-09 | 9.55 | 9.76 | 9.54 | 9.70 | +1.89% | 0.62 | 2.46% |
| 2025-06-06 | 9.51 | 9.64 | 9.43 | 9.52 | -0.21% | 0.56 | 2.23% |
| 2025-06-05 | 9.69 | 9.73 | 9.50 | 9.54 | -0.83% | 0.68 | 2.71% |
| 2025-06-04 | 9.53 | 9.73 | 9.46 | 9.62 | +0.63% | 0.60 | 2.37% |
| 2025-06-03 | 9.42 | 9.75 | 9.41 | 9.56 | +0.10% | 0.72 | 2.85% |
| 2025-05-30 | 9.76 | 9.95 | 9.53 | 9.55 | -2.85% | 0.85 | 3.35% |
| 2025-05-29 | 9.76 | 9.95 | 9.73 | 9.83 | +0.92% | 0.69 | 2.68% |
| 2025-05-28 | 9.86 | 10.04 | 9.66 | 9.74 | -2.21% | 0.77 | 3.02% |
| 2025-05-27 | 9.90 | 10.08 | 9.82 | 9.96 | +0.71% | 0.70 | 2.67% |