中国宝安（000009）历史行情
以下为中国宝安近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.880 | 6.930 | 6.970 | 6.840 | 0.070 | 1.020% | 1,068.28万 | 0.74亿 | 0.415% |
| 2026-10-01 | 6.880 | 6.930 | 6.970 | 6.840 | 0.070 | 1.020% | 1,068.28万 | 0.74亿 | 0.415% |
| 2026-09-30 | 6.880 | 6.930 | 6.970 | 6.840 | 0.070 | 1.020% | 10.68万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.720 | 6.860 | 6.910 | 6.720 | 0.100 | 1.479% | 13.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.800 | 6.760 | 6.890 | 6.670 | -0.040 | -0.588% | 14.50万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.030 | 6.800 | 7.120 | 6.800 | -0.200 | -2.857% | 1,645.43万 | 1.14亿 | 0.639% |
| 2026-09-24 | 7.030 | 6.800 | 7.120 | 6.800 | -0.200 | -2.857% | 16.45万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.010 | 7.000 | 7.080 | 6.990 | -0.040 | -0.568% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.030 | 7.040 | 7.130 | 7.010 | 0.010 | 0.142% | 13.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.000 | 7.030 | 7.040 | 6.940 | 0.030 | 0.429% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.950 | 7.000 | 7.060 | 6.910 | 0.100 | 1.449% | 12.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.940 | 6.900 | 6.980 | 6.850 | -0.070 | -1.004% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.890 | 6.970 | 6.980 | 6.810 | 0.060 | 0.868% | 11.82万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.950 | 6.910 | 6.990 | 6.890 | -0.030 | -0.432% | 10.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.890 | 6.940 | 6.960 | 6.870 | 0.050 | 0.726% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.930 | 6.890 | 6.980 | 6.780 | -0.120 | -1.712% | 16.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.090 | 7.010 | 7.100 | 6.990 | -0.100 | -1.406% | 10.93万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.150 | 7.110 | 7.170 | 7.060 | -0.020 | -0.281% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.030 | 7.130 | 7.170 | 7.030 | 0.070 | 0.992% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.060 | 7.060 | 7.120 | 7.030 | -0.010 | -0.141% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.120 | 7.070 | 7.210 | 7.030 | -0.040 | -0.563% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.190 | 7.110 | 7.270 | 7.070 | -0.090 | -1.250% | 13.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.150 | 7.200 | 7.220 | 7.060 | 0.010 | 0.139% | 20.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.070 | 7.190 | 7.210 | 7.050 | 0.120 | 1.697% | 18.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.190 | 7.070 | 7.240 | 7.020 | -0.190 | -2.617% | 19.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.240 | 7.260 | 7.270 | 7.180 | 0.010 | 0.138% | 14.41万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.200 | 7.250 | 7.250 | 7.110 | 0.050 | 0.694% | 14.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.220 | 7.200 | 7.350 | 7.190 | -0.030 | -0.415% | 22.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.220 | 7.230 | 7.260 | 7.140 | 0.030 | 0.417% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.330 | 7.200 | 7.370 | 7.180 | -0.100 | -1.370% | 17.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.570 | 7.300 | 7.570 | 7.260 | -0.170 | -2.276% | 19.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.440 | 7.470 | 7.620 | 7.380 | 0.090 | 1.220% | 21.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.630 | 7.380 | 7.650 | 7.370 | -0.280 | -3.655% | 24.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.750 | 7.660 | 7.760 | 7.620 | -0.100 | -1.289% | 22.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.890 | 7.760 | 7.930 | 7.730 | -0.110 | -1.398% | 27.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.230 | 7.870 | 8.230 | 7.870 | -0.360 | -4.374% | 39.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.300 | 8.230 | 8.360 | 8.210 | -0.070 | -0.843% | 36.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.080 | 8.300 | 8.330 | 8.040 | 0.210 | 2.596% | 42.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.130 | 8.090 | 8.290 | 8.060 | -0.070 | -0.858% | 49.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.070 | 8.160 | 8.190 | 7.830 | 0.090 | 1.115% | 74.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.440 | 8.070 | 8.210 | 7.410 | 0.600 | 8.032% | 116.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.620 | 7.470 | 7.690 | 7.370 | -0.140 | -1.840% | 49.01万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.820 | 7.610 | 7.870 | 7.570 | -0.270 | -3.426% | 68.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.750 | 7.880 | 7.960 | 7.710 | 0.030 | 0.382% | 85.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.950 | 7.850 | 8.120 | 7.700 | 0.010 | 0.128% | 115.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.940 | 7.840 | 7.840 | 6.870 | 0.720 | 10.112% | 144.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.430 | 7.120 | 7.120 | 6.420 | 0.650 | 10.046% | 56.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.270 | 6.470 | 6.560 | 6.230 | 0.210 | 3.355% | 36.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.170 | 6.260 | 6.260 | 6.160 | 0.040 | 0.643% | 22.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.120 | 6.220 | 6.250 | 6.050 | 0.170 | 2.810% | 30.79万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.210 | 6.050 | 6.270 | 6.040 | -0.160 | -2.576% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.050 | 6.210 | 6.230 | 6.050 | 0.140 | 2.306% | 23.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.110 | 6.070 | 6.150 | 6.030 | -0.080 | -1.301% | 22.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.010 | 6.150 | 6.260 | 6.010 | 0.100 | 1.653% | 37.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.010 | 6.050 | 6.130 | 5.910 | 0.030 | 0.498% | 27.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.180 | 6.020 | 6.330 | 6.020 | -0.160 | -2.589% | 30.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.080 | 6.180 | 6.220 | 6.040 | 0.080 | 1.311% | 22.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.070 | 6.100 | 6.150 | 5.990 | 0.020 | 0.329% | 20.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.960 | 6.080 | 6.090 | 5.940 | 0.110 | 1.843% | 17.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.130 | 5.970 | 6.130 | 5.950 | -0.170 | -2.769% | 22.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.030 | 6.140 | 6.220 | 5.970 | 0.080 | 1.320% | 20.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.120 | 6.060 | 6.160 | 5.970 | -0.070 | -1.142% | 19.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.250 | 6.130 | 6.290 | 6.090 | -0.100 | -1.605% | 16.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.350 | 6.230 | 6.420 | 6.220 | -0.130 | -2.044% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.370 | 6.360 | 6.490 | 6.280 | 0.000 | 0.000% | 23.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.260 | 6.360 | 6.390 | 6.240 | 0.120 | 1.923% | 25.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.290 | 6.240 | 6.310 | 6.210 | 0.000 | 0.000% | 24.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.210 | 6.240 | 6.350 | 6.130 | 0.040 | 0.645% | 22.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.140 | 6.200 | 6.240 | 6.080 | 0.090 | 1.473% | 22.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.140 | 6.110 | 6.180 | 5.900 | -0.050 | -0.812% | 31.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.520 | 6.160 | 6.530 | 6.150 | -0.390 | -5.954% | 34.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.560 | 6.550 | 6.620 | 6.470 | -0.060 | -0.908% | 23.53万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.760 | 6.610 | 6.760 | 6.530 | -0.130 | -1.929% | 24.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.830 | 6.740 | 6.910 | 6.710 | -0.110 | -1.606% | 22.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.800 | 6.850 | 6.860 | 6.590 | 0.040 | 0.587% | 27.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.940 | 6.810 | 6.940 | 6.770 | -0.150 | -2.155% | 25.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.010 | 6.960 | 7.050 | 6.920 | -0.090 | -1.277% | 18.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.950 | 7.050 | 7.110 | 6.830 | 0.110 | 1.585% | 38.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.080 | 6.940 | 7.110 | 6.920 | -0.090 | -1.280% | 36.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.890 | 7.030 | 7.080 | 6.810 | 0.210 | 3.079% | 36.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.970 | 6.820 | 6.970 | 6.800 | -0.160 | -2.292% | 18.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.960 | 6.980 | 7.060 | 6.900 | -0.020 | -0.286% | 16.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.960 | 7.000 | 7.040 | 6.850 | 0.080 | 1.156% | 18.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.030 | 6.920 | 7.110 | 6.830 | -0.240 | -3.352% | 25.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.120 | 7.160 | 7.310 | 6.990 | 0.100 | 1.416% | 25.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.140 | 7.060 | 7.200 | 7.030 | -0.120 | -1.671% | 21.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.320 | 7.180 | 7.320 | 7.170 | -0.130 | -1.778% | 18.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.440 | 7.310 | 7.470 | 7.290 | -0.130 | -1.747% | 15.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.310 | 7.440 | 7.510 | 7.310 | 0.070 | 0.950% | 15.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.420 | 7.370 | 7.490 | 7.330 | -0.050 | -0.674% | 20.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.370 | 7.420 | 7.450 | 7.270 | 0.030 | 0.406% | 20.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.500 | 7.390 | 7.650 | 7.370 | -0.150 | -1.989% | 24.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.480 | 7.540 | 7.560 | 7.430 | 0.030 | 0.399% | 19.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.700 | 7.510 | 7.720 | 7.470 | -0.220 | -2.846% | 26.09万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.750 | 7.730 | 7.790 | 7.660 | 0.010 | 0.130% | 17.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.860 | 7.720 | 8.000 | 7.690 | -0.130 | -1.656% | 24.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.780 | 7.850 | 7.880 | 7.660 | 0.030 | 0.384% | 25.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.790 | 7.820 | 7.840 | 7.730 | 0.010 | 0.128% | 18.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.860 | 7.810 | 7.880 | 7.750 | -0.080 | -1.014% | 21.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.990 | 7.890 | 8.020 | 7.840 | -0.090 | -1.128% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.280 | 7.980 | 8.290 | 7.970 | -0.300 | -3.623% | 37.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.380 | 8.280 | 8.420 | 8.250 | -0.120 | -1.429% | 30.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.550 | 8.400 | 8.550 | 8.320 | -0.150 | -1.754% | 31.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.590 | 8.550 | 8.640 | 8.500 | -0.040 | -0.466% | 30.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.550 | 8.590 | 8.770 | 8.530 | 0.010 | 0.117% | 29.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.700 | 8.580 | 8.700 | 8.540 | -0.130 | -1.493% | 37.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.620 | 8.710 | 8.800 | 8.580 | 0.090 | 1.044% | 42.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.970 | 8.620 | 8.980 | 8.530 | -0.630 | -6.811% | 80.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.750 | 9.250 | 9.290 | 8.730 | 0.460 | 5.233% | 63.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.820 | 8.790 | 8.900 | 8.700 | -0.040 | -0.453% | 23.39万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.830 | 8.830 | 8.920 | 8.760 | -0.040 | -0.451% | 22.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.820 | 8.870 | 8.940 | 8.750 | 0.020 | 0.226% | 23.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.930 | 8.850 | 8.940 | 8.730 | -0.090 | -1.007% | 26.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.870 | 8.940 | 9.140 | 8.870 | 0.090 | 1.017% | 32.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.900 | 8.850 | 8.920 | 8.750 | -0.050 | -0.562% | 18.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.950 | 8.900 | 9.010 | 8.870 | -0.050 | -0.559% | 18.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.880 | 8.950 | 8.980 | 8.860 | 0.040 | 0.449% | 19.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.870 | 8.910 | 8.990 | 8.830 | 0.080 | 0.906% | 20.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.020 | 8.830 | 9.040 | 8.810 | -0.160 | -1.780% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.970 | 8.990 | 9.000 | 8.830 | 0.080 | 0.898% | 23.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.800 | 8.910 | 8.970 | 8.780 | 0.050 | 0.564% | 21.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.680 | 8.860 | 8.940 | 8.670 | 0.220 | 2.546% | 28.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.760 | 8.640 | 8.760 | 8.600 | -0.180 | -2.041% | 18.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.620 | 8.820 | 8.820 | 8.600 | 0.350 | 4.132% | 25.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.430 | 8.470 | 8.550 | 8.400 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.650 | 8.400 | 8.730 | 8.390 | 0.000 | 0.000% | 16.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.740 | 8.630 | 8.810 | 8.570 | 0.000 | 0.000% | 18.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.900 | 8.790 | 8.930 | 8.730 | 0.000 | 0.000% | 19.99万 | 0.00亿 | 0.000% |