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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.49 | 7.55 | 6.89 | 6.97 | -6.57% | 2.09 | 8.91% |
| 2026-01-15 | 7.50 | 7.68 | 7.22 | 7.46 | -0.53% | 1.67 | 6.82% |
| 2026-01-14 | 7.17 | 8.08 | 7.11 | 7.50 | +6.23% | 2.83 | 11.33% |
| 2026-01-13 | 7.04 | 7.33 | 6.90 | 7.06 | +0.28% | 1.79 | 7.58% |
| 2026-01-12 | 6.89 | 7.12 | 6.84 | 7.04 | +3.07% | 1.82 | 7.83% |
| 2026-01-09 | 6.80 | 6.87 | 6.63 | 6.83 | +1.19% | 1.30 | 5.80% |
| 2026-01-08 | 6.25 | 6.95 | 6.17 | 6.75 | +7.31% | 2.56 | 11.56% |
| 2026-01-07 | 6.45 | 6.52 | 6.27 | 6.29 | -2.93% | 1.09 | 5.17% |
| 2026-01-06 | 6.45 | 6.52 | 6.34 | 6.48 | +0.47% | 1.07 | 5.02% |
| 2026-01-05 | 6.51 | 6.66 | 6.26 | 6.45 | -1.83% | 2.09 | 9.78% |
| 2025-12-31 | 6.03 | 6.68 | 5.98 | 6.57 | +8.96% | 2.90 | 13.61% |
| 2025-12-30 | 5.98 | 6.15 | 5.78 | 6.03 | +0.67% | 1.06 | 5.39% |
| 2025-12-29 | 6.14 | 6.14 | 5.90 | 5.99 | -2.60% | 1.17 | 5.91% |
| 2025-12-26 | 5.73 | 6.22 | 5.65 | 6.15 | +8.85% | 2.05 | 10.40% |
| 2025-12-25 | 5.81 | 5.81 | 5.63 | 5.65 | -2.92% | 0.73 | 3.90% |
| 2025-12-24 | 5.51 | 5.82 | 5.49 | 5.82 | +5.05% | 1.13 | 5.96% |
| 2025-12-23 | 5.65 | 5.67 | 5.48 | 5.54 | -2.29% | 0.86 | 4.68% |
| 2025-12-22 | 5.80 | 5.88 | 5.66 | 5.67 | -3.90% | 1.28 | 6.76% |
| 2025-12-19 | 6.18 | 6.23 | 5.86 | 5.90 | -4.84% | 1.95 | 9.86% |
| 2025-12-18 | 5.98 | 6.42 | 5.95 | 6.20 | +3.68% | 1.94 | 9.42% |