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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.13 | 5.14 | 5.03 | 5.07 | -1.17% | 0.45 | 2.68% |
| 2025-07-21 | 5.05 | 5.15 | 5.04 | 5.13 | +1.38% | 0.60 | 3.57% |
| 2025-07-18 | 5.10 | 5.14 | 5.02 | 5.06 | -0.78% | 0.42 | 2.51% |
| 2025-07-17 | 5.08 | 5.11 | 5.04 | 5.10 | +0.99% | 0.46 | 2.76% |
| 2025-07-16 | 5.07 | 5.09 | 5.01 | 5.05 | -0.20% | 0.49 | 2.91% |
| 2025-07-15 | 5.13 | 5.14 | 4.95 | 5.06 | -0.98% | 0.68 | 4.10% |
| 2025-07-14 | 5.10 | 5.15 | 5.02 | 5.11 | 0.00% | 0.75 | 4.45% |
| 2025-07-11 | 5.25 | 5.25 | 5.05 | 5.11 | -2.48% | 1.18 | 6.96% |
| 2025-07-10 | 5.10 | 5.30 | 5.05 | 5.24 | +2.34% | 1.47 | 8.55% |
| 2025-07-09 | 5.09 | 5.14 | 5.06 | 5.12 | +0.59% | 0.53 | 3.16% |
| 2025-07-08 | 5.07 | 5.10 | 4.99 | 5.09 | +1.60% | 0.61 | 3.67% |
| 2025-07-07 | 4.91 | 5.10 | 4.90 | 5.01 | +1.42% | 0.68 | 4.13% |
| 2025-07-04 | 5.00 | 5.03 | 4.92 | 4.94 | -1.20% | 0.44 | 2.67% |
| 2025-07-03 | 4.99 | 5.05 | 4.97 | 5.00 | 0.00% | 0.36 | 2.20% |
| 2025-07-02 | 4.99 | 5.02 | 4.92 | 5.00 | +0.20% | 0.59 | 3.56% |
| 2025-07-01 | 5.03 | 5.10 | 4.94 | 4.99 | -0.60% | 0.52 | 3.13% |
| 2025-06-30 | 5.01 | 5.05 | 4.99 | 5.02 | +1.01% | 0.47 | 2.82% |
| 2025-06-27 | 4.96 | 5.01 | 4.95 | 4.97 | +0.61% | 0.46 | 2.79% |
| 2025-06-26 | 4.93 | 5.00 | 4.91 | 4.94 | +0.20% | 0.73 | 4.45% |
| 2025-06-25 | 4.90 | 4.93 | 4.83 | 4.93 | +1.02% | 0.47 | 2.91% |