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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.40 | 12.69 | 12.00 | 12.09 | -5.47% | 1.17 | 3.62% |
| 2026-03-20 | 13.13 | 13.22 | 12.70 | 12.79 | -2.14% | 1.00 | 2.97% |
| 2026-03-19 | 13.24 | 13.34 | 12.95 | 13.07 | -2.61% | 0.78 | 2.26% |
| 2026-03-18 | 13.07 | 13.48 | 13.03 | 13.42 | +2.44% | 0.89 | 2.55% |
| 2026-03-17 | 13.51 | 13.54 | 13.10 | 13.10 | -2.46% | 0.79 | 2.27% |
| 2026-03-16 | 13.53 | 13.58 | 13.31 | 13.43 | -1.03% | 0.83 | 2.37% |
| 2026-03-13 | 13.65 | 13.74 | 13.45 | 13.57 | -0.59% | 0.76 | 2.13% |
| 2026-03-12 | 13.91 | 13.98 | 13.63 | 13.65 | -2.50% | 0.94 | 2.60% |
| 2026-03-11 | 14.35 | 14.37 | 13.92 | 14.00 | -1.89% | 1.02 | 2.75% |
| 2026-03-10 | 14.24 | 14.57 | 14.18 | 14.27 | +1.86% | 1.13 | 3.02% |
| 2026-03-09 | 13.57 | 14.04 | 13.40 | 14.01 | +1.16% | 1.03 | 2.86% |
| 2026-03-06 | 13.74 | 14.02 | 13.74 | 13.85 | 0.00% | 0.60 | 1.66% |
| 2026-03-05 | 13.95 | 14.02 | 13.72 | 13.85 | +1.17% | 0.69 | 1.89% |
| 2026-03-04 | 13.25 | 13.81 | 13.25 | 13.69 | +1.56% | 0.82 | 2.29% |
| 2026-03-03 | 14.15 | 14.21 | 13.45 | 13.48 | -3.92% | 1.46 | 4.05% |
| 2026-03-02 | 14.20 | 14.31 | 13.89 | 14.03 | -2.91% | 1.05 | 2.86% |
| 2026-02-27 | 14.18 | 14.47 | 14.14 | 14.45 | +1.90% | 1.05 | 2.79% |
| 2026-02-26 | 14.42 | 14.51 | 14.16 | 14.18 | -1.66% | 0.84 | 2.24% |
| 2026-02-25 | 14.38 | 14.50 | 14.28 | 14.42 | +1.26% | 0.72 | 1.91% |
| 2026-02-24 | 14.26 | 14.56 | 14.21 | 14.24 | +0.07% | 0.72 | 1.91% |