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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.88 | 4.98 | 4.87 | 4.93 | +0.61% | 0.44 | 2.70% |
| 2025-10-21 | 4.78 | 4.90 | 4.71 | 4.90 | +3.16% | 0.41 | 2.59% |
| 2025-10-20 | 4.68 | 4.76 | 4.66 | 4.75 | +2.37% | 0.36 | 2.33% |
| 2025-10-17 | 4.69 | 4.76 | 4.64 | 4.64 | -1.28% | 0.33 | 2.14% |
| 2025-10-16 | 4.73 | 4.74 | 4.65 | 4.70 | -0.84% | 0.31 | 2.00% |
| 2025-10-15 | 4.71 | 4.80 | 4.70 | 4.74 | 0.00% | 0.39 | 2.47% |
| 2025-10-14 | 4.78 | 4.87 | 4.74 | 4.74 | -0.84% | 0.34 | 2.15% |
| 2025-10-13 | 4.66 | 4.83 | 4.52 | 4.78 | 0.00% | 0.51 | 3.28% |
| 2025-10-10 | 4.78 | 4.86 | 4.71 | 4.78 | -0.42% | 0.32 | 2.02% |
| 2025-10-09 | 4.83 | 4.85 | 4.74 | 4.80 | -1.03% | 0.33 | 2.07% |
| 2025-09-30 | 4.88 | 4.91 | 4.83 | 4.85 | -0.61% | 0.30 | 1.88% |
| 2025-09-29 | 4.77 | 4.89 | 4.70 | 4.88 | +1.88% | 0.37 | 2.32% |
| 2025-09-26 | 4.80 | 4.89 | 4.70 | 4.79 | -1.24% | 0.35 | 2.17% |
| 2025-09-25 | 4.93 | 4.98 | 4.84 | 4.85 | -2.22% | 0.41 | 2.50% |
| 2025-09-24 | 4.74 | 4.97 | 4.65 | 4.96 | +4.20% | 0.63 | 3.87% |
| 2025-09-23 | 4.88 | 4.89 | 4.62 | 4.76 | -2.46% | 0.44 | 2.82% |
| 2025-09-22 | 4.91 | 4.93 | 4.82 | 4.88 | -0.41% | 0.36 | 2.22% |
| 2025-09-19 | 4.94 | 4.99 | 4.85 | 4.90 | -0.81% | 0.49 | 3.03% |
| 2025-09-18 | 5.07 | 5.10 | 4.88 | 4.94 | -2.95% | 0.61 | 3.66% |
| 2025-09-17 | 5.12 | 5.13 | 5.06 | 5.09 | -0.97% | 0.59 | 3.49% |