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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.75 | 4.82 | 4.51 | 4.55 | -6.95% | 0.59 | 3.81% |
| 2026-03-20 | 5.11 | 5.14 | 4.86 | 4.89 | -4.12% | 0.59 | 3.57% |
| 2026-03-19 | 5.21 | 5.26 | 5.08 | 5.10 | -3.04% | 0.49 | 2.85% |
| 2026-03-18 | 5.16 | 5.35 | 5.12 | 5.26 | +1.74% | 0.63 | 3.64% |
| 2026-03-17 | 5.27 | 5.33 | 5.16 | 5.17 | -1.15% | 0.49 | 2.84% |
| 2026-03-16 | 5.17 | 5.25 | 5.14 | 5.23 | +1.36% | 0.32 | 1.83% |
| 2026-03-13 | 5.18 | 5.27 | 5.14 | 5.16 | -0.39% | 0.40 | 2.35% |
| 2026-03-12 | 5.34 | 5.34 | 5.16 | 5.18 | -2.08% | 0.55 | 3.16% |
| 2026-03-11 | 5.35 | 5.38 | 5.27 | 5.29 | -1.12% | 0.37 | 2.11% |
| 2026-03-10 | 5.31 | 5.38 | 5.30 | 5.35 | +1.71% | 0.44 | 2.50% |
| 2026-03-09 | 5.22 | 5.31 | 5.16 | 5.26 | -0.75% | 0.58 | 3.36% |
| 2026-03-06 | 5.11 | 5.31 | 5.11 | 5.30 | +2.71% | 0.67 | 3.86% |
| 2026-03-05 | 5.16 | 5.22 | 5.12 | 5.16 | +2.18% | 0.51 | 2.97% |
| 2026-03-04 | 4.99 | 5.09 | 4.96 | 5.05 | -0.20% | 0.44 | 2.62% |
| 2026-03-03 | 5.24 | 5.27 | 5.03 | 5.06 | -2.50% | 0.61 | 3.58% |
| 2026-03-02 | 5.37 | 5.45 | 5.18 | 5.19 | -4.77% | 0.72 | 4.12% |
| 2026-02-27 | 5.44 | 5.47 | 5.39 | 5.45 | +0.74% | 0.53 | 2.93% |
| 2026-02-26 | 5.54 | 5.54 | 5.38 | 5.41 | -2.17% | 0.73 | 4.06% |
| 2026-02-25 | 5.51 | 5.62 | 5.51 | 5.53 | +0.18% | 0.61 | 3.29% |
| 2026-02-24 | 5.54 | 5.58 | 5.50 | 5.52 | +0.91% | 0.56 | 3.08% |