安居宝 sz.300155
5.05
+2.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.99 | 5.11 | 4.89 | 5.05 | +2.85% | 0.42 | 2.54% |
| 2026-05-21 | 5.18 | 5.22 | 4.88 | 4.91 | -4.47% | 0.40 | 2.42% |
| 2026-05-20 | 5.21 | 5.23 | 5.09 | 5.14 | -1.34% | 0.37 | 2.17% |
| 2026-05-19 | 5.20 | 5.30 | 5.15 | 5.21 | +0.19% | 0.39 | 2.26% |
| 2026-05-18 | 5.17 | 5.24 | 5.09 | 5.20 | +0.97% | 0.38 | 2.22% |
| 2026-05-15 | 5.19 | 5.24 | 5.11 | 5.15 | -0.77% | 0.54 | 3.17% |
| 2026-05-14 | 5.28 | 5.33 | 5.18 | 5.19 | -0.95% | 0.53 | 3.04% |
| 2026-05-13 | 5.32 | 5.35 | 5.22 | 5.24 | -0.38% | 0.54 | 3.13% |
| 2026-05-12 | 5.28 | 5.46 | 5.22 | 5.26 | -0.75% | 1.05 | 5.98% |
| 2026-05-11 | 5.22 | 5.31 | 5.14 | 5.30 | +2.12% | 0.61 | 3.50% |
| 2026-05-08 | 5.11 | 5.20 | 5.07 | 5.19 | +1.76% | 0.51 | 3.02% |
| 2026-05-07 | 5.05 | 5.14 | 5.03 | 5.10 | +0.59% | 0.49 | 2.90% |
| 2026-05-06 | 5.05 | 5.11 | 5.00 | 5.07 | +1.40% | 0.56 | 3.36% |
| 2026-04-30 | 4.99 | 5.02 | 4.92 | 5.00 | +0.81% | 0.38 | 2.33% |
| 2026-04-29 | 4.87 | 5.02 | 4.87 | 4.96 | +1.64% | 0.52 | 3.15% |
| 2026-04-28 | 4.81 | 4.93 | 4.78 | 4.88 | +1.04% | 0.62 | 3.87% |
| 2026-04-27 | 4.63 | 4.84 | 4.58 | 4.83 | +3.87% | 0.60 | 3.84% |
| 2026-04-24 | 4.52 | 4.69 | 4.51 | 4.65 | +2.42% | 0.42 | 2.78% |
| 2026-04-23 | 4.59 | 4.60 | 4.53 | 4.54 | -1.30% | 0.30 | 1.96% |
| 2026-04-22 | 4.68 | 4.69 | 4.58 | 4.60 | -1.71% | 0.36 | 2.35% |