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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.18 | 11.48 | 10.95 | 11.47 | +2.05% | 1.00 | 3.40% |
| 2025-12-16 | 11.63 | 11.71 | 11.22 | 11.24 | -3.60% | 0.71 | 2.38% |
| 2025-12-15 | 11.48 | 11.82 | 11.47 | 11.66 | +0.26% | 0.56 | 1.82% |
| 2025-12-12 | 11.86 | 11.95 | 11.59 | 11.63 | -1.77% | 0.54 | 1.75% |
| 2025-12-11 | 11.98 | 12.05 | 11.83 | 11.84 | -1.09% | 0.61 | 1.95% |
| 2025-12-10 | 12.20 | 12.22 | 11.89 | 11.97 | -1.89% | 0.68 | 2.18% |
| 2025-12-09 | 12.28 | 12.34 | 12.15 | 12.20 | -0.73% | 0.61 | 1.90% |
| 2025-12-08 | 12.10 | 12.41 | 12.05 | 12.29 | +1.49% | 0.78 | 2.44% |
| 2025-12-05 | 11.70 | 12.12 | 11.64 | 12.11 | +3.59% | 0.86 | 2.75% |
| 2025-12-04 | 12.01 | 12.10 | 11.69 | 11.69 | -2.91% | 0.78 | 2.52% |
| 2025-12-03 | 12.26 | 12.31 | 12.04 | 12.04 | -0.91% | 0.72 | 2.26% |
| 2025-12-02 | 12.22 | 12.26 | 11.98 | 12.15 | -0.98% | 0.69 | 2.17% |
| 2025-12-01 | 12.24 | 12.50 | 12.22 | 12.27 | +0.57% | 0.69 | 2.14% |
| 2025-11-28 | 12.23 | 12.29 | 12.08 | 12.20 | -0.16% | 0.61 | 1.91% |
| 2025-11-27 | 12.18 | 12.37 | 12.17 | 12.22 | +0.08% | 0.68 | 2.11% |
| 2025-11-26 | 12.23 | 12.46 | 12.18 | 12.21 | -0.16% | 0.84 | 2.60% |
| 2025-11-25 | 12.18 | 12.39 | 12.13 | 12.23 | +1.07% | 0.92 | 2.86% |
| 2025-11-24 | 12.01 | 12.28 | 11.67 | 12.10 | +1.34% | 1.15 | 3.68% |
| 2025-11-21 | 12.42 | 12.64 | 11.92 | 11.94 | -4.86% | 1.41 | 4.38% |
| 2025-11-20 | 12.65 | 12.74 | 12.26 | 12.55 | -0.79% | 1.07 | 3.26% |