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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.51 | 14.11 | 13.24 | 13.35 | -1.55% | 3.74 | 10.44% |
| 2026-04-20 | 13.67 | 14.10 | 13.35 | 13.56 | -3.14% | 4.02 | 11.22% |
| 2026-04-17 | 13.55 | 14.35 | 13.45 | 14.00 | +1.60% | 6.06 | 16.56% |
| 2026-04-16 | 13.38 | 14.33 | 13.15 | 13.78 | +5.51% | 7.82 | 21.85% |
| 2026-04-15 | 13.06 | 13.06 | 13.06 | 13.06 | nan% | nan | nan% |
| 2026-04-14 | 12.50 | 13.16 | 12.50 | 13.06 | +4.23% | 1.56 | 4.61% |
| 2026-04-13 | 12.32 | 12.65 | 12.32 | 12.53 | -0.56% | 0.77 | 2.37% |
| 2026-04-10 | 12.61 | 12.82 | 12.56 | 12.60 | +0.32% | 0.71 | 2.13% |
| 2026-04-09 | 12.55 | 12.66 | 12.32 | 12.56 | -0.79% | 0.75 | 2.29% |
| 2026-04-08 | 12.41 | 12.66 | 12.41 | 12.66 | +4.46% | 0.83 | 2.52% |
| 2026-04-07 | 11.70 | 12.32 | 11.70 | 12.12 | +3.32% | 0.77 | 2.44% |
| 2026-04-03 | 12.19 | 12.27 | 11.73 | 11.73 | -3.46% | 0.67 | 2.14% |
| 2026-04-02 | 12.51 | 12.51 | 12.11 | 12.15 | -3.72% | 0.84 | 2.61% |
| 2026-04-01 | 12.59 | 12.71 | 12.21 | 12.62 | +2.02% | 1.44 | 4.41% |
| 2026-03-31 | 13.16 | 13.18 | 12.35 | 12.37 | -6.07% | 1.89 | 5.68% |
| 2026-03-30 | 12.87 | 13.27 | 12.82 | 13.17 | 0.00% | 0.84 | 2.48% |
| 2026-03-27 | 13.05 | 13.31 | 13.05 | 13.17 | +1.07% | 1.05 | 3.05% |
| 2026-03-26 | 13.05 | 13.23 | 12.88 | 13.03 | -0.61% | 0.94 | 2.76% |
| 2026-03-25 | 12.80 | 13.29 | 12.79 | 13.11 | +3.39% | 1.02 | 2.98% |
| 2026-03-24 | 12.33 | 12.69 | 12.17 | 12.68 | +4.88% | 1.07 | 3.29% |