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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.60 | 4.72 | 4.58 | 4.68 | +1.30% | 0.53 | 3.42% |
| 2026-04-20 | 4.60 | 4.64 | 4.55 | 4.62 | 0.00% | 0.33 | 2.15% |
| 2026-04-17 | 4.70 | 4.71 | 4.58 | 4.62 | -1.91% | 0.44 | 2.86% |
| 2026-04-16 | 4.65 | 4.72 | 4.61 | 4.71 | +1.51% | 0.37 | 2.36% |
| 2026-04-15 | 4.75 | 4.75 | 4.62 | 4.64 | -1.49% | 0.26 | 1.69% |
| 2026-04-14 | 4.75 | 4.77 | 4.62 | 4.71 | +0.21% | 0.34 | 2.18% |
| 2026-04-13 | 4.69 | 4.75 | 4.64 | 4.70 | -0.42% | 0.27 | 1.75% |
| 2026-04-10 | 4.68 | 4.77 | 4.68 | 4.72 | +1.72% | 0.33 | 2.10% |
| 2026-04-09 | 4.74 | 4.76 | 4.62 | 4.64 | -2.73% | 0.32 | 2.10% |
| 2026-04-08 | 4.69 | 4.77 | 4.67 | 4.77 | +3.70% | 0.47 | 3.02% |
| 2026-04-07 | 4.42 | 4.60 | 4.41 | 4.60 | +3.37% | 0.38 | 2.55% |
| 2026-04-03 | 4.64 | 4.66 | 4.41 | 4.45 | -3.68% | 0.41 | 2.79% |
| 2026-04-02 | 4.80 | 4.84 | 4.58 | 4.62 | -3.95% | 0.47 | 3.05% |
| 2026-04-01 | 4.87 | 4.89 | 4.76 | 4.81 | +1.69% | 0.31 | 1.97% |
| 2026-03-31 | 4.85 | 4.93 | 4.72 | 4.73 | -2.27% | 0.40 | 2.49% |
| 2026-03-30 | 4.76 | 4.84 | 4.71 | 4.84 | +0.62% | 0.33 | 2.07% |
| 2026-03-27 | 4.70 | 4.84 | 4.65 | 4.81 | +1.91% | 0.37 | 2.32% |
| 2026-03-26 | 4.85 | 4.93 | 4.67 | 4.72 | -2.88% | 0.41 | 2.60% |
| 2026-03-25 | 4.78 | 4.90 | 4.78 | 4.86 | +1.89% | 0.43 | 2.68% |
| 2026-03-24 | 4.64 | 4.78 | 4.54 | 4.77 | +4.84% | 0.54 | 3.49% |