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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.05 | 5.14 | 4.98 | 5.14 | +1.58% | 0.85 | 5.04% |
| 2025-09-15 | 4.95 | 5.17 | 4.85 | 5.06 | +1.20% | 1.01 | 6.12% |
| 2025-09-12 | 4.96 | 5.13 | 4.93 | 5.00 | +1.01% | 0.82 | 4.92% |
| 2025-09-11 | 4.88 | 4.96 | 4.81 | 4.95 | +1.43% | 0.57 | 3.55% |
| 2025-09-10 | 4.87 | 4.92 | 4.84 | 4.88 | +0.41% | 0.53 | 3.30% |
| 2025-09-09 | 4.85 | 4.96 | 4.83 | 4.86 | -0.21% | 0.65 | 4.05% |
| 2025-09-08 | 4.82 | 5.04 | 4.78 | 4.87 | +1.04% | 0.63 | 3.91% |
| 2025-09-05 | 4.73 | 4.82 | 4.64 | 4.82 | +2.12% | 0.54 | 3.45% |
| 2025-09-04 | 4.73 | 4.82 | 4.63 | 4.72 | 0.00% | 0.59 | 3.74% |
| 2025-09-03 | 4.86 | 4.92 | 4.69 | 4.72 | -3.08% | 0.56 | 3.56% |
| 2025-09-02 | 5.00 | 5.01 | 4.76 | 4.87 | -2.99% | 0.74 | 4.62% |
| 2025-09-01 | 4.88 | 5.06 | 4.87 | 5.02 | +2.87% | 0.70 | 4.23% |
| 2025-08-29 | 4.98 | 5.00 | 4.86 | 4.88 | -2.59% | 0.55 | 3.38% |
| 2025-08-28 | 5.06 | 5.15 | 4.77 | 5.01 | -1.57% | 0.95 | 5.79% |
| 2025-08-27 | 5.41 | 5.44 | 5.09 | 5.09 | -5.92% | 1.08 | 6.22% |
| 2025-08-26 | 5.36 | 5.47 | 5.27 | 5.41 | -0.73% | 1.10 | 6.15% |
| 2025-08-25 | 5.38 | 5.65 | 5.31 | 5.45 | +1.68% | 1.60 | 8.86% |
| 2025-08-22 | 5.40 | 5.41 | 5.29 | 5.36 | -0.19% | 0.42 | 2.36% |
| 2025-08-21 | 5.39 | 5.45 | 5.34 | 5.37 | 0.00% | 0.53 | 2.97% |
| 2025-08-20 | 5.29 | 5.37 | 5.24 | 5.37 | +0.94% | 0.50 | 2.83% |