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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.09 | 14.35 | 14.05 | 14.23 | +1.21% | 0.66 | 1.78% |
| 2026-02-12 | 14.29 | 14.29 | 14.00 | 14.06 | -1.26% | 0.66 | 1.78% |
| 2026-02-11 | 14.34 | 14.35 | 14.08 | 14.24 | -0.28% | 0.64 | 1.73% |
| 2026-02-10 | 14.10 | 14.41 | 14.04 | 14.28 | +1.42% | 0.73 | 1.95% |
| 2026-02-09 | 14.03 | 14.29 | 14.00 | 14.08 | +1.59% | 0.73 | 1.98% |
| 2026-02-06 | 13.50 | 14.11 | 13.40 | 13.86 | +2.44% | 1.31 | 3.60% |
| 2026-02-05 | 13.26 | 13.83 | 13.26 | 13.53 | +1.42% | 1.09 | 3.05% |
| 2026-02-04 | 13.40 | 13.68 | 13.31 | 13.34 | -0.74% | 0.60 | 1.70% |
| 2026-02-03 | 13.07 | 13.47 | 13.07 | 13.44 | +3.78% | 0.71 | 2.05% |
| 2026-02-02 | 13.15 | 13.41 | 12.95 | 12.95 | -2.41% | 0.70 | 2.02% |
| 2026-01-30 | 12.88 | 13.34 | 12.82 | 13.27 | +2.16% | 1.06 | 3.09% |
| 2026-01-29 | 13.49 | 13.69 | 12.88 | 12.99 | -4.34% | 1.34 | 3.84% |
| 2026-01-28 | 13.83 | 13.97 | 13.54 | 13.58 | -2.65% | 0.72 | 2.02% |
| 2026-01-27 | 14.02 | 14.25 | 13.75 | 13.95 | -0.50% | 0.72 | 1.97% |
| 2026-01-26 | 13.93 | 14.02 | 13.64 | 14.02 | +0.86% | 0.80 | 2.21% |
| 2026-01-23 | 13.89 | 14.02 | 13.77 | 13.90 | +0.65% | 0.55 | 1.51% |
| 2026-01-22 | 13.67 | 13.83 | 13.57 | 13.81 | +1.25% | 0.54 | 1.51% |
| 2026-01-21 | 13.30 | 13.70 | 13.29 | 13.64 | +1.87% | 0.65 | 1.82% |
| 2026-01-20 | 13.63 | 14.06 | 13.32 | 13.39 | -2.33% | 1.36 | 3.80% |
| 2026-01-19 | 14.24 | 14.31 | 13.66 | 13.71 | -3.92% | 1.28 | 3.51% |