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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.92 | 5.93 | 5.67 | 5.70 | -2.90% | 1.52 | 8.05% |
| 2025-11-18 | 6.01 | 6.08 | 5.73 | 5.87 | -0.84% | 2.43 | 12.52% |
| 2025-11-17 | 5.75 | 6.08 | 5.71 | 5.92 | +1.72% | 3.52 | 18.05% |
| 2025-11-14 | 5.31 | 6.28 | 5.29 | 5.82 | +9.40% | 3.72 | 19.44% |
| 2025-11-13 | 5.29 | 5.36 | 5.19 | 5.32 | +0.57% | 0.52 | 2.93% |
| 2025-11-12 | 5.28 | 5.38 | 5.25 | 5.29 | 0.00% | 0.67 | 3.83% |
| 2025-11-11 | 5.21 | 5.36 | 5.15 | 5.29 | +1.54% | 0.73 | 4.19% |
| 2025-11-10 | 5.16 | 5.30 | 5.11 | 5.21 | +1.17% | 0.66 | 3.80% |
| 2025-11-07 | 5.12 | 5.16 | 5.08 | 5.15 | +0.39% | 0.34 | 1.98% |
| 2025-11-06 | 5.13 | 5.16 | 5.07 | 5.13 | -0.39% | 0.35 | 2.06% |
| 2025-11-05 | 5.05 | 5.17 | 5.02 | 5.15 | +0.59% | 0.48 | 2.86% |
| 2025-11-04 | 5.00 | 5.14 | 4.99 | 5.12 | +1.79% | 0.48 | 2.86% |
| 2025-11-03 | 4.99 | 5.04 | 4.94 | 5.03 | +1.41% | 0.35 | 2.12% |
| 2025-10-31 | 4.81 | 4.98 | 4.81 | 4.96 | +2.69% | 0.39 | 2.39% |
| 2025-10-30 | 4.89 | 4.91 | 4.83 | 4.83 | -1.43% | 0.27 | 1.70% |
| 2025-10-29 | 5.00 | 5.01 | 4.89 | 4.90 | -2.39% | 0.34 | 2.07% |
| 2025-10-28 | 5.00 | 5.04 | 4.93 | 5.02 | +0.80% | 0.30 | 1.79% |
| 2025-10-27 | 5.04 | 5.07 | 4.90 | 4.98 | -0.20% | 0.41 | 2.49% |
| 2025-10-24 | 5.00 | 5.03 | 4.94 | 4.99 | +0.40% | 0.33 | 2.00% |
| 2025-10-23 | 4.94 | 4.98 | 4.88 | 4.97 | +0.81% | 0.35 | 2.17% |