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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.10 | 6.39 | 5.82 | 5.98 | -1.64% | 1.40 | 7.01% |
| 2025-12-16 | 6.21 | 6.24 | 5.92 | 6.08 | +1.33% | 1.18 | 5.88% |
| 2025-12-15 | 5.95 | 6.13 | 5.80 | 6.00 | -0.17% | 1.22 | 6.18% |
| 2025-12-12 | 6.19 | 6.49 | 5.91 | 6.01 | -2.28% | 2.37 | 11.53% |
| 2025-12-11 | 6.06 | 6.39 | 5.91 | 6.15 | 0.00% | 2.41 | 11.78% |
| 2025-12-10 | 5.90 | 6.18 | 5.83 | 6.15 | +3.36% | 1.88 | 9.43% |
| 2025-12-09 | 5.97 | 6.03 | 5.82 | 5.95 | -0.67% | 0.88 | 4.50% |
| 2025-12-08 | 5.81 | 6.18 | 5.81 | 5.99 | +2.39% | 1.12 | 5.66% |
| 2025-12-05 | 5.90 | 5.92 | 5.62 | 5.85 | +0.86% | 1.12 | 5.85% |
| 2025-12-04 | 5.99 | 6.01 | 5.74 | 5.80 | -3.17% | 1.27 | 6.61% |
| 2025-12-03 | 6.24 | 6.33 | 5.93 | 5.99 | -4.77% | 2.13 | 10.63% |
| 2025-12-02 | 6.03 | 6.69 | 6.00 | 6.29 | +4.14% | 2.88 | 14.04% |
| 2025-12-01 | 5.80 | 6.15 | 5.76 | 6.04 | +4.14% | 1.43 | 7.25% |
| 2025-11-28 | 5.90 | 5.90 | 5.76 | 5.80 | -1.69% | 0.81 | 4.21% |
| 2025-11-27 | 5.87 | 5.96 | 5.76 | 5.90 | +0.17% | 0.87 | 4.48% |
| 2025-11-26 | 5.91 | 6.13 | 5.85 | 5.89 | -2.00% | 1.34 | 6.80% |
| 2025-11-25 | 5.68 | 6.08 | 5.58 | 6.01 | +6.18% | 2.14 | 10.97% |
| 2025-11-24 | 5.67 | 5.77 | 5.55 | 5.66 | +0.89% | 1.12 | 5.97% |
| 2025-11-21 | 5.67 | 5.85 | 5.52 | 5.61 | -2.77% | 1.83 | 9.72% |
| 2025-11-20 | 5.74 | 6.20 | 5.58 | 5.77 | +1.23% | 2.88 | 14.87% |