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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.48 | 4.62 | 4.48 | 4.60 | +2.45% | 0.38 | 2.48% |
| 2025-05-23 | 4.62 | 4.69 | 4.48 | 4.49 | -2.39% | 0.54 | 3.55% |
| 2025-05-22 | 4.64 | 4.77 | 4.56 | 4.60 | -1.71% | 0.40 | 2.58% |
| 2025-05-21 | 4.76 | 4.77 | 4.62 | 4.68 | -1.47% | 0.38 | 2.47% |
| 2025-05-20 | 4.71 | 4.76 | 4.64 | 4.75 | +1.28% | 0.54 | 3.48% |
| 2025-05-19 | 4.58 | 4.74 | 4.55 | 4.69 | +2.40% | 0.56 | 3.64% |
| 2025-05-16 | 4.62 | 4.62 | 4.56 | 4.58 | 0.00% | 0.37 | 2.44% |
| 2025-05-15 | 4.64 | 4.67 | 4.55 | 4.58 | -1.29% | 0.45 | 2.95% |
| 2025-05-14 | 4.60 | 4.70 | 4.56 | 4.64 | +1.31% | 0.55 | 3.56% |
| 2025-05-13 | 4.70 | 4.73 | 4.57 | 4.58 | -1.51% | 0.48 | 3.16% |
| 2025-05-12 | 4.61 | 4.65 | 4.55 | 4.65 | +1.53% | 0.48 | 3.13% |
| 2025-05-09 | 4.75 | 4.76 | 4.58 | 4.58 | -2.97% | 0.67 | 4.38% |
| 2025-05-08 | 4.63 | 4.73 | 4.53 | 4.72 | +2.61% | 0.93 | 6.00% |
| 2025-05-07 | 4.63 | 4.93 | 4.54 | 4.60 | +2.00% | 1.19 | 7.75% |
| 2025-05-06 | 4.40 | 4.51 | 4.37 | 4.51 | +4.16% | 0.74 | 5.04% |