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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.76 | 12.16 | 11.76 | 12.03 | +1.52% | 0.80 | 2.55% |
| 2025-10-21 | 11.90 | 12.00 | 11.74 | 11.85 | 0.00% | 0.79 | 2.55% |
| 2025-10-20 | 11.53 | 11.92 | 11.44 | 11.85 | +3.04% | 1.14 | 3.69% |
| 2025-10-17 | 11.38 | 11.73 | 11.36 | 11.50 | +1.14% | 1.11 | 3.67% |
| 2025-10-16 | 11.35 | 11.55 | 11.30 | 11.37 | +0.18% | 0.61 | 2.04% |
| 2025-10-15 | 11.30 | 11.37 | 11.16 | 11.35 | +0.71% | 0.65 | 2.21% |
| 2025-10-14 | 11.51 | 11.63 | 11.18 | 11.27 | -1.74% | 0.71 | 2.39% |
| 2025-10-13 | 11.11 | 11.47 | 11.09 | 11.47 | -1.21% | 0.68 | 2.30% |
| 2025-10-10 | 11.66 | 11.79 | 11.60 | 11.61 | 0.00% | 0.68 | 2.23% |
| 2025-10-09 | 12.04 | 12.13 | 11.60 | 11.61 | -3.01% | 1.11 | 3.59% |
| 2025-09-30 | 11.92 | 12.05 | 11.85 | 11.97 | +0.42% | 0.46 | 1.48% |
| 2025-09-29 | 11.92 | 12.02 | 11.71 | 11.92 | 0.00% | 0.53 | 1.70% |
| 2025-09-26 | 12.07 | 12.12 | 11.89 | 11.92 | -1.65% | 0.60 | 1.91% |
| 2025-09-25 | 12.02 | 12.40 | 12.02 | 12.12 | +0.25% | 0.86 | 2.67% |
| 2025-09-24 | 11.76 | 12.14 | 11.65 | 12.09 | +3.07% | 0.84 | 2.68% |
| 2025-09-23 | 12.14 | 12.17 | 11.50 | 11.73 | -3.85% | 1.24 | 4.03% |
| 2025-09-22 | 12.03 | 12.30 | 11.95 | 12.20 | +1.41% | 0.67 | 2.11% |
| 2025-09-19 | 12.14 | 12.34 | 11.91 | 12.03 | -0.66% | 1.12 | 3.52% |
| 2025-09-18 | 12.51 | 12.66 | 12.04 | 12.11 | -3.20% | 1.62 | 5.02% |
| 2025-09-17 | 12.92 | 13.00 | 12.50 | 12.51 | -3.84% | 1.64 | 4.93% |