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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.78 | 4.91 | 4.78 | 4.88 | +2.09% | 0.58 | 3.58% |
| 2025-06-23 | 4.56 | 4.79 | 4.54 | 4.78 | +4.37% | 0.53 | 3.41% |
| 2025-06-20 | 4.64 | 4.71 | 4.53 | 4.58 | -1.29% | 0.58 | 3.75% |
| 2025-06-19 | 4.84 | 4.85 | 4.61 | 4.64 | -4.13% | 0.51 | 3.30% |
| 2025-06-18 | 4.77 | 4.85 | 4.74 | 4.84 | +0.83% | 0.43 | 2.72% |
| 2025-06-17 | 4.80 | 4.82 | 4.73 | 4.80 | +0.42% | 0.42 | 2.67% |
| 2025-06-16 | 4.65 | 4.79 | 4.64 | 4.78 | +2.80% | 0.54 | 3.46% |
| 2025-06-13 | 4.77 | 4.77 | 4.62 | 4.65 | -2.72% | 0.45 | 2.94% |
| 2025-06-12 | 4.75 | 4.82 | 4.73 | 4.78 | +0.42% | 0.43 | 2.71% |
| 2025-06-11 | 4.82 | 4.84 | 4.75 | 4.76 | +0.85% | 0.58 | 3.67% |
| 2025-06-10 | 4.82 | 4.83 | 4.64 | 4.72 | -2.07% | 0.50 | 3.17% |
| 2025-06-09 | 4.77 | 4.82 | 4.74 | 4.82 | +1.05% | 0.41 | 2.62% |
| 2025-06-06 | 4.77 | 4.81 | 4.71 | 4.77 | -0.42% | 0.40 | 2.54% |
| 2025-06-05 | 4.70 | 4.81 | 4.68 | 4.79 | +1.70% | 0.65 | 4.13% |
| 2025-06-04 | 4.66 | 4.76 | 4.66 | 4.71 | +0.64% | 0.39 | 2.50% |
| 2025-06-03 | 4.62 | 4.76 | 4.62 | 4.68 | +0.65% | 0.39 | 2.48% |
| 2025-05-30 | 4.76 | 4.76 | 4.62 | 4.65 | -2.52% | 0.54 | 3.52% |
| 2025-05-29 | 4.61 | 4.78 | 4.60 | 4.77 | +3.47% | 0.70 | 4.46% |
| 2025-05-28 | 4.65 | 4.71 | 4.57 | 4.61 | -0.65% | 0.38 | 2.51% |
| 2025-05-27 | 4.58 | 4.67 | 4.55 | 4.64 | +0.87% | 0.41 | 2.72% |