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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.52 | 5.57 | 5.46 | 5.47 | -0.91% | 0.51 | 2.80% |
| 2026-02-12 | 5.57 | 5.61 | 5.48 | 5.52 | -1.25% | 0.75 | 4.08% |
| 2026-02-11 | 5.67 | 5.69 | 5.59 | 5.59 | -1.76% | 0.64 | 3.46% |
| 2026-02-10 | 5.58 | 5.71 | 5.56 | 5.69 | +1.61% | 0.92 | 4.93% |
| 2026-02-09 | 5.54 | 5.62 | 5.52 | 5.60 | +1.63% | 0.69 | 3.75% |
| 2026-02-06 | 5.48 | 5.55 | 5.42 | 5.51 | +1.10% | 0.75 | 4.12% |
| 2026-02-05 | 5.44 | 5.53 | 5.42 | 5.45 | -0.73% | 0.62 | 3.45% |
| 2026-02-04 | 5.45 | 5.49 | 5.37 | 5.49 | +0.55% | 0.74 | 4.09% |
| 2026-02-03 | 5.34 | 5.77 | 5.34 | 5.46 | +2.63% | 1.28 | 7.03% |
| 2026-02-02 | 5.35 | 5.41 | 5.30 | 5.32 | -0.56% | 0.73 | 4.10% |
| 2026-01-30 | 5.43 | 5.47 | 5.31 | 5.35 | -2.37% | 1.06 | 5.96% |
| 2026-01-29 | 5.44 | 5.61 | 5.36 | 5.48 | 0.00% | 1.21 | 6.64% |
| 2026-01-28 | 5.54 | 5.59 | 5.46 | 5.48 | -1.26% | 0.96 | 5.28% |
| 2026-01-27 | 5.64 | 5.66 | 5.47 | 5.55 | -2.29% | 1.33 | 7.25% |
| 2026-01-26 | 5.75 | 5.78 | 5.57 | 5.68 | 0.00% | 1.92 | 10.23% |
| 2026-01-23 | 6.10 | 6.19 | 5.61 | 5.68 | -6.89% | 3.65 | 18.91% |
| 2026-01-22 | 6.11 | 6.19 | 6.01 | 6.10 | +0.33% | 0.87 | 4.31% |
| 2026-01-21 | 6.11 | 6.12 | 5.96 | 6.08 | -1.14% | 0.89 | 4.43% |
| 2026-01-20 | 6.36 | 6.36 | 6.05 | 6.15 | -3.45% | 2.06 | 10.12% |
| 2026-01-19 | 6.88 | 7.40 | 6.21 | 6.37 | -8.61% | 3.60 | 16.27% |