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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.06 | 14.39 | 13.87 | 14.27 | +1.57% | 1.18 | 3.20% |
| 2026-01-15 | 14.20 | 14.47 | 13.89 | 14.05 | -0.99% | 1.46 | 3.93% |
| 2026-01-14 | 13.71 | 14.56 | 13.71 | 14.19 | +3.65% | 2.36 | 6.36% |
| 2026-01-13 | 13.22 | 14.47 | 13.07 | 13.69 | +3.87% | 2.78 | 7.72% |
| 2026-01-12 | 12.83 | 13.21 | 12.83 | 13.18 | +2.65% | 1.07 | 3.13% |
| 2026-01-09 | 12.92 | 13.07 | 12.71 | 12.84 | -0.62% | 0.87 | 2.59% |
| 2026-01-08 | 12.97 | 13.08 | 12.86 | 12.92 | -0.08% | 0.71 | 2.09% |
| 2026-01-07 | 13.00 | 13.35 | 12.90 | 12.93 | -0.46% | 1.04 | 3.03% |
| 2026-01-06 | 12.98 | 13.10 | 12.87 | 12.99 | +0.23% | 0.90 | 2.65% |
| 2026-01-05 | 12.81 | 13.10 | 12.80 | 12.96 | +3.18% | 1.26 | 3.70% |
| 2025-12-31 | 12.40 | 12.58 | 12.35 | 12.56 | +1.29% | 0.56 | 1.70% |
| 2025-12-30 | 12.33 | 12.57 | 12.30 | 12.40 | +1.89% | 0.82 | 2.52% |
| 2025-12-29 | 12.24 | 12.25 | 12.09 | 12.17 | -0.25% | 0.44 | 1.38% |
| 2025-12-26 | 12.33 | 12.40 | 12.17 | 12.20 | -0.97% | 0.65 | 2.04% |
| 2025-12-25 | 12.18 | 12.39 | 12.12 | 12.32 | +1.15% | 0.55 | 1.72% |
| 2025-12-24 | 11.91 | 12.20 | 11.88 | 12.18 | +2.27% | 0.62 | 1.94% |
| 2025-12-23 | 11.79 | 11.97 | 11.79 | 11.91 | +1.19% | 0.54 | 1.72% |
| 2025-12-22 | 11.71 | 11.92 | 11.70 | 11.77 | +1.03% | 0.53 | 1.72% |
| 2025-12-19 | 11.41 | 11.70 | 11.41 | 11.65 | +2.19% | 0.43 | 1.43% |
| 2025-12-18 | 11.39 | 11.76 | 11.38 | 11.40 | -0.61% | 0.65 | 2.14% |