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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.28 | 5.33 | 5.21 | 5.32 | +1.33% | 0.59 | 3.36% |
| 2025-08-18 | 5.14 | 5.28 | 5.14 | 5.25 | +2.14% | 0.57 | 3.30% |
| 2025-08-15 | 5.07 | 5.19 | 5.07 | 5.14 | +0.98% | 0.49 | 2.88% |
| 2025-08-14 | 5.25 | 5.26 | 5.08 | 5.09 | -2.68% | 0.59 | 3.46% |
| 2025-08-13 | 5.27 | 5.31 | 5.21 | 5.23 | -0.38% | 0.45 | 2.58% |
| 2025-08-12 | 5.30 | 5.36 | 5.24 | 5.25 | -0.76% | 0.41 | 2.37% |
| 2025-08-11 | 5.20 | 5.30 | 5.18 | 5.29 | +2.12% | 0.53 | 3.05% |
| 2025-08-08 | 5.27 | 5.27 | 5.15 | 5.18 | -1.33% | 0.44 | 2.57% |
| 2025-08-07 | 5.28 | 5.30 | 5.23 | 5.25 | -0.38% | 0.50 | 2.88% |
| 2025-08-06 | 5.22 | 5.28 | 5.18 | 5.27 | +1.35% | 0.55 | 3.17% |
| 2025-08-05 | 5.19 | 5.24 | 5.16 | 5.20 | +0.58% | 0.45 | 2.63% |
| 2025-08-04 | 5.11 | 5.18 | 5.02 | 5.17 | +1.17% | 0.54 | 3.18% |
| 2025-08-01 | 5.06 | 5.14 | 5.03 | 5.11 | +1.39% | 0.81 | 4.80% |
| 2025-07-31 | 5.19 | 5.23 | 5.03 | 5.04 | -3.63% | 1.30 | 7.66% |
| 2025-07-30 | 5.39 | 5.50 | 5.20 | 5.23 | -0.57% | 1.85 | 10.54% |
| 2025-07-29 | 5.11 | 5.32 | 5.06 | 5.26 | +2.94% | 1.79 | 10.34% |
| 2025-07-28 | 5.08 | 5.13 | 5.05 | 5.11 | +0.59% | 0.39 | 2.31% |
| 2025-07-25 | 5.06 | 5.09 | 4.98 | 5.08 | +0.99% | 0.50 | 2.98% |
| 2025-07-24 | 4.99 | 5.07 | 4.98 | 5.03 | +0.60% | 0.38 | 2.26% |
| 2025-07-23 | 5.05 | 5.07 | 4.99 | 5.00 | -1.38% | 0.48 | 2.92% |