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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.00 | 13.41 | 12.86 | 13.01 | -0.99% | 1.30 | 3.80% |
| 2025-09-15 | 12.60 | 13.15 | 12.57 | 13.14 | +2.10% | 1.65 | 4.91% |
| 2025-09-12 | 12.25 | 13.56 | 12.25 | 12.87 | +4.38% | 2.26 | 6.68% |
| 2025-09-11 | 12.52 | 12.58 | 12.26 | 12.33 | -1.52% | 1.27 | 3.92% |
| 2025-09-10 | 11.94 | 12.57 | 11.94 | 12.52 | +4.16% | 1.72 | 5.32% |
| 2025-09-09 | 12.01 | 12.35 | 11.88 | 12.02 | +0.17% | 1.33 | 4.22% |
| 2025-09-08 | 11.65 | 12.06 | 11.65 | 12.00 | +3.72% | 1.28 | 4.12% |
| 2025-09-05 | 11.31 | 11.57 | 11.27 | 11.57 | +2.57% | 0.69 | 2.30% |
| 2025-09-04 | 11.48 | 11.51 | 11.15 | 11.28 | -0.88% | 0.94 | 3.16% |
| 2025-09-03 | 11.62 | 11.85 | 11.34 | 11.38 | -2.07% | 1.18 | 3.88% |
| 2025-09-02 | 11.61 | 11.69 | 11.36 | 11.62 | +0.09% | 0.95 | 3.13% |
| 2025-09-01 | 11.48 | 11.71 | 11.43 | 11.61 | +1.84% | 0.90 | 2.98% |
| 2025-08-29 | 11.64 | 11.89 | 11.38 | 11.40 | -2.06% | 1.15 | 3.80% |
| 2025-08-28 | 11.69 | 11.88 | 11.11 | 11.64 | -1.69% | 1.79 | 5.90% |
| 2025-08-27 | 12.36 | 12.39 | 11.77 | 11.84 | -3.82% | 1.86 | 5.90% |
| 2025-08-26 | 12.19 | 12.68 | 12.05 | 12.31 | +3.62% | 1.96 | 6.04% |
| 2025-08-25 | 11.70 | 12.12 | 11.70 | 11.88 | +1.89% | 1.48 | 4.76% |
| 2025-08-22 | 11.80 | 11.98 | 11.58 | 11.66 | -0.93% | 1.38 | 4.52% |
| 2025-08-21 | 11.42 | 12.18 | 11.40 | 11.77 | +4.16% | 2.68 | 8.65% |
| 2025-08-20 | 11.03 | 11.64 | 10.97 | 11.30 | +1.89% | 1.45 | 4.90% |