中国宝安(000009)股票行情
中国宝安(000009)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.08 | 9.13 | 0.03 | 0.33% | 9.06 | 9.18 | 242986 | 22169.02 | 0.94% |
| 2025-07-31 | 9.13 | 9.10 | -0.05 | -0.55% | 9.07 | 9.25 | 269034 | 24588.34 | 1.04% |
| 2025-07-30 | 9.20 | 9.15 | -0.06 | -0.65% | 9.09 | 9.29 | 265467 | 24392.24 | 1.03% |
| 2025-07-29 | 9.35 | 9.21 | -0.12 | -1.29% | 9.17 | 9.43 | 317445 | 29333.12 | 1.23% |
| 2025-07-28 | 9.07 | 9.33 | 0.27 | 2.98% | 9.00 | 9.42 | 580558 | 53623.02 | 2.25% |
| 2025-07-25 | 9.02 | 9.06 | 0.03 | 0.33% | 8.98 | 9.20 | 309968 | 28198.84 | 1.20% |
| 2025-07-24 | 8.90 | 9.03 | 0.12 | 1.35% | 8.88 | 9.05 | 279545 | 25104.36 | 1.09% |
| 2025-07-23 | 8.98 | 8.91 | -0.06 | -0.67% | 8.89 | 9.06 | 265503 | 23819.12 | 1.03% |
| 2025-07-22 | 8.79 | 8.97 | 0.18 | 2.05% | 8.73 | 8.99 | 389525 | 34715.73 | 1.51% |
| 2025-07-21 | 8.84 | 8.79 | -0.01 | -0.11% | 8.77 | 8.85 | 217150 | 19122.09 | 0.84% |
| 2025-07-18 | 8.82 | 8.80 | 0.01 | 0.11% | 8.74 | 8.86 | 142779 | 12573.66 | 0.55% |
| 2025-07-17 | 8.75 | 8.79 | 0.08 | 0.92% | 8.70 | 8.80 | 124623 | 10899.60 | 0.48% |
| 2025-07-16 | 8.72 | 8.71 | -0.01 | -0.11% | 8.67 | 8.77 | 136780 | 11915.18 | 0.53% |
| 2025-07-15 | 8.85 | 8.72 | -0.16 | -1.80% | 8.68 | 8.87 | 156664 | 13720.93 | 0.61% |
| 2025-07-14 | 8.91 | 8.88 | 0.01 | 0.11% | 8.84 | 8.92 | 169086 | 15009.88 | 0.66% |
| 2025-07-11 | 8.84 | 8.87 | 0.05 | 0.57% | 8.78 | 9.00 | 343511 | 30547.11 | 1.33% |
| 2025-07-10 | 8.76 | 8.82 | 0.05 | 0.57% | 8.74 | 8.85 | 149271 | 13118.17 | 0.58% |
| 2025-07-09 | 8.91 | 8.77 | -0.13 | -1.46% | 8.77 | 8.92 | 214443 | 18961.47 | 0.83% |
| 2025-07-08 | 8.90 | 8.90 | 0.01 | 0.11% | 8.89 | 9.00 | 240233 | 21465.51 | 0.94% |
| 2025-07-07 | 8.89 | 8.89 | -0.05 | -0.56% | 8.85 | 8.95 | 178239 | 15837.35 | 0.70% |
| 2025-07-04 | 9.00 | 8.94 | -0.08 | -0.89% | 8.89 | 9.02 | 218909 | 19571.97 | 0.86% |
| 2025-07-03 | 9.11 | 9.02 | -0.11 | -1.20% | 8.97 | 9.13 | 219633 | 19802.85 | 0.86% |
| 2025-07-02 | 9.10 | 9.13 | 0.00 | 0.00% | 9.05 | 9.19 | 276172 | 25167.59 | 1.08% |
| 2025-07-01 | 8.88 | 9.13 | 0.25 | 2.82% | 8.81 | 9.24 | 444286 | 40089.39 | 1.74% |
| 2025-06-30 | 8.80 | 8.88 | 0.08 | 0.91% | 8.69 | 8.90 | 282851 | 24939.99 | 1.11% |
| 2025-06-27 | 8.94 | 8.80 | -0.12 | -1.35% | 8.78 | 9.04 | 344260 | 30509.01 | 1.35% |
| 2025-06-26 | 8.83 | 8.92 | 0.04 | 0.45% | 8.82 | 9.08 | 488132 | 43557.85 | 1.91% |
| 2025-06-25 | 8.77 | 8.88 | 0.07 | 0.79% | 8.66 | 8.96 | 604928 | 53655.48 | 2.37% |
| 2025-06-24 | 8.54 | 8.81 | 0.37 | 4.38% | 8.48 | 8.88 | 830530 | 72733.99 | 3.26% |
| 2025-06-23 | 7.88 | 8.44 | 0.52 | 6.57% | 7.88 | 8.61 | 806444 | 67649.18 | 3.16% |
| 2025-06-20 | 7.89 | 7.92 | 0.00 | 0.00% | 7.89 | 8.04 | 118221 | 9425.31 | 0.46% |
| 2025-06-19 | 7.99 | 7.92 | -0.09 | -1.12% | 7.90 | 8.07 | 139089 | 11072.94 | 0.55% |
| 2025-06-18 | 8.09 | 8.01 | -0.09 | -1.11% | 7.98 | 8.09 | 148123 | 11866.10 | 0.58% |
| 2025-06-17 | 8.11 | 8.10 | 0.01 | 0.12% | 8.02 | 8.13 | 114753 | 9284.63 | 0.45% |
| 2025-06-16 | 8.05 | 8.09 | -0.03 | -0.37% | 7.99 | 8.10 | 125415 | 10117.49 | 0.49% |
| 2025-06-13 | 8.16 | 8.12 | -0.06 | -0.73% | 8.07 | 8.25 | 280962 | 22863.44 | 1.10% |
| 2025-06-12 | 8.22 | 8.18 | -0.06 | -0.73% | 8.15 | 8.25 | 160110 | 13099.77 | 0.63% |
| 2025-06-11 | 8.08 | 8.24 | 0.16 | 1.98% | 8.06 | 8.38 | 319267 | 26447.11 | 1.25% |
| 2025-06-10 | 8.23 | 8.08 | -0.16 | -1.94% | 8.03 | 8.28 | 169000 | 13735.03 | 0.66% |
| 2025-06-09 | 8.07 | 8.24 | 0.15 | 1.85% | 8.05 | 8.32 | 265173 | 21854.67 | 1.04% |
| 2025-06-06 | 8.01 | 8.09 | 0.10 | 1.25% | 7.97 | 8.13 | 175005 | 14127.04 | 0.69% |
| 2025-06-05 | 7.97 | 7.99 | 0.01 | 0.13% | 7.92 | 8.01 | 94938 | 7572.75 | 0.37% |
| 2025-06-04 | 7.93 | 7.98 | 0.05 | 0.63% | 7.93 | 8.04 | 102118 | 8171.86 | 0.40% |
| 2025-06-03 | 7.94 | 7.93 | -0.09 | -1.12% | 7.88 | 8.02 | 152865 | 12144.53 | 0.60% |
| 2025-05-30 | 8.07 | 8.02 | -0.08 | -0.99% | 8.00 | 8.09 | 130793 | 10512.52 | 0.51% |
| 2025-05-29 | 7.97 | 8.10 | 0.09 | 1.12% | 7.97 | 8.14 | 137754 | 11153.52 | 0.54% |
| 2025-05-28 | 8.03 | 8.01 | 0.01 | 0.13% | 7.97 | 8.04 | 84019 | 6723.50 | 0.33% |
| 2025-05-27 | 8.00 | 8.00 | 0.00 | 0.00% | 7.94 | 8.06 | 108018 | 8639.83 | 0.42% |
| 2025-05-26 | 7.96 | 8.00 | 0.03 | 0.38% | 7.91 | 8.03 | 92880 | 7414.73 | 0.36% |
| 2025-05-23 | 8.02 | 7.97 | -0.08 | -0.99% | 7.97 | 8.11 | 131693 | 10584.69 | 0.52% |
| 2025-05-22 | 8.08 | 8.05 | -0.08 | -0.98% | 8.04 | 8.13 | 120413 | 9713.05 | 0.47% |
| 2025-05-21 | 8.07 | 8.13 | 0.05 | 0.62% | 8.05 | 8.19 | 172399 | 14031.93 | 0.68% |
| 2025-05-20 | 8.09 | 8.08 | -0.01 | -0.12% | 8.02 | 8.11 | 97639 | 7869.78 | 0.38% |
| 2025-05-19 | 8.06 | 8.09 | 0.03 | 0.37% | 7.98 | 8.10 | 122730 | 9875.14 | 0.48% |
| 2025-05-16 | 8.01 | 8.06 | 0.01 | 0.12% | 8.01 | 8.11 | 120269 | 9692.35 | 0.47% |
| 2025-05-15 | 8.10 | 8.05 | -0.09 | -1.11% | 8.05 | 8.13 | 113971 | 9201.00 | 0.45% |
| 2025-05-14 | 8.13 | 8.14 | -0.02 | -0.25% | 8.05 | 8.19 | 163276 | 13242.33 | 0.64% |
| 2025-05-13 | 8.21 | 8.16 | -0.03 | -0.37% | 8.11 | 8.23 | 192984 | 15742.22 | 0.76% |
| 2025-05-12 | 8.10 | 8.19 | 0.16 | 1.99% | 8.08 | 8.22 | 261327 | 21360.40 | 1.02% |
| 2025-05-09 | 8.04 | 8.03 | 0.00 | 0.00% | 7.98 | 8.09 | 190801 | 15339.03 | 0.75% |
| 2025-05-08 | 8.02 | 8.03 | -0.02 | -0.25% | 7.98 | 8.07 | 147191 | 11824.08 | 0.58% |
| 2025-05-07 | 8.03 | 8.05 | 0.10 | 1.26% | 7.99 | 8.14 | 304128 | 24462.48 | 1.19% |
| 2025-05-06 | 7.78 | 7.95 | 0.21 | 2.71% | 7.72 | 8.01 | 275668 | 21759.36 | 1.08% |
| 2025-04-30 | 7.71 | 7.74 | 0.34 | 4.59% | 7.62 | 7.85 | 402700 | 31249.98 | 1.58% |
| 2025-04-29 | 7.46 | 7.40 | -0.06 | -0.80% | 7.38 | 7.49 | 113539 | 8426.40 | 0.44% |
| 2025-04-28 | 7.57 | 7.46 | -0.11 | -1.45% | 7.45 | 7.59 | 112554 | 8418.94 | 0.44% |
| 2025-04-25 | 7.63 | 7.57 | -0.02 | -0.26% | 7.56 | 7.66 | 111620 | 8480.46 | 0.44% |
| 2025-04-24 | 7.75 | 7.59 | -0.14 | -1.81% | 7.56 | 7.75 | 154919 | 11863.07 | 0.61% |
| 2025-04-23 | 7.75 | 7.73 | 0.01 | 0.13% | 7.70 | 7.82 | 91500 | 7083.03 | 0.36% |
| 2025-04-22 | 7.76 | 7.72 | -0.05 | -0.64% | 7.68 | 7.77 | 142340 | 10984.98 | 0.56% |
| 2025-04-21 | 7.75 | 7.77 | 0.02 | 0.26% | 7.67 | 7.80 | 74137 | 5754.26 | 0.29% |
| 2025-04-18 | 7.73 | 7.75 | 0.01 | 0.13% | 7.68 | 7.78 | 75689 | 5848.80 | 0.30% |
| 2025-04-17 | 7.81 | 7.74 | -0.11 | -1.40% | 7.73 | 7.87 | 128133 | 10007.82 | 0.50% |
| 2025-04-16 | 7.82 | 7.85 | 0.00 | 0.00% | 7.69 | 7.87 | 147777 | 11491.25 | 0.58% |
| 2025-04-15 | 7.99 | 7.85 | -0.11 | -1.38% | 7.82 | 7.99 | 126963 | 9998.08 | 0.50% |
| 2025-04-14 | 7.85 | 7.96 | 0.18 | 2.31% | 7.79 | 8.00 | 208805 | 16467.45 | 0.82% |
| 2025-04-11 | 7.66 | 7.78 | 0.05 | 0.65% | 7.59 | 7.82 | 162257 | 12577.20 | 0.64% |
| 2025-04-10 | 7.75 | 7.73 | 0.12 | 1.58% | 7.69 | 7.84 | 260099 | 20177.07 | 1.02% |
| 2025-04-09 | 7.43 | 7.61 | 0.10 | 1.33% | 7.25 | 7.69 | 262493 | 19646.46 | 1.03% |
| 2025-04-08 | 7.41 | 7.51 | 0.15 | 2.04% | 7.32 | 7.52 | 317039 | 23584.53 | 1.24% |
深证大盘股票行情在线 K线走势图
