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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.00 | 13.00 | 12.37 | 12.65 | -2.99% | 1.22 | 3.67% |
| 2025-11-18 | 13.11 | 13.32 | 12.93 | 13.04 | -0.53% | 1.16 | 3.37% |
| 2025-11-17 | 12.86 | 13.20 | 12.86 | 13.11 | +2.10% | 1.03 | 3.01% |
| 2025-11-14 | 13.02 | 13.09 | 12.80 | 12.84 | -1.46% | 0.88 | 2.61% |
| 2025-11-13 | 12.78 | 13.14 | 12.74 | 13.03 | +1.48% | 1.14 | 3.36% |
| 2025-11-12 | 12.48 | 12.88 | 12.42 | 12.84 | +3.38% | 1.69 | 5.08% |
| 2025-11-11 | 12.23 | 12.59 | 12.23 | 12.42 | +1.47% | 0.76 | 2.33% |
| 2025-11-10 | 12.35 | 12.39 | 12.14 | 12.24 | -0.89% | 0.67 | 2.08% |
| 2025-11-07 | 12.28 | 12.40 | 12.23 | 12.35 | +0.49% | 0.78 | 2.43% |
| 2025-11-06 | 12.48 | 12.55 | 12.21 | 12.29 | -1.68% | 1.17 | 3.63% |
| 2025-11-05 | 12.43 | 12.69 | 12.42 | 12.50 | -0.64% | 0.75 | 2.29% |
| 2025-11-04 | 12.64 | 12.70 | 12.45 | 12.58 | -0.47% | 0.99 | 3.00% |
| 2025-11-03 | 12.49 | 12.88 | 12.49 | 12.64 | +1.36% | 1.21 | 3.63% |
| 2025-10-31 | 12.15 | 12.55 | 12.15 | 12.47 | +2.72% | 1.00 | 3.09% |
| 2025-10-30 | 11.95 | 12.35 | 11.95 | 12.14 | +1.42% | 1.33 | 4.18% |
| 2025-10-29 | 12.05 | 12.13 | 11.87 | 11.97 | +0.93% | 1.14 | 3.64% |
| 2025-10-28 | 11.75 | 11.98 | 11.74 | 11.86 | +0.51% | 0.80 | 2.56% |
| 2025-10-27 | 11.80 | 11.86 | 11.70 | 11.80 | +0.25% | 0.68 | 2.21% |
| 2025-10-24 | 12.07 | 12.16 | 11.73 | 11.77 | -2.49% | 1.31 | 4.19% |
| 2025-10-23 | 12.08 | 12.23 | 11.89 | 12.07 | +0.33% | 0.83 | 2.64% |