宝光股份 sh.600379
13.54
+1.73%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.35 | 13.61 | 13.27 | 13.54 | +1.73% | 3.21 | 7.21% |
| 2026-05-21 | 14.13 | 14.30 | 13.09 | 13.31 | -6.00% | 5.70 | 12.53% |
| 2026-05-20 | 14.72 | 15.08 | 14.16 | 14.16 | -6.29% | 6.83 | 14.31% |
| 2026-05-19 | 15.61 | 15.96 | 15.11 | 15.11 | -10.01% | 10.47 | 20.75% |
| 2026-05-18 | 17.62 | 17.67 | 16.79 | 16.79 | -10.02% | 8.06 | 14.40% |
| 2026-05-15 | 18.80 | 19.29 | 17.54 | 18.66 | -1.48% | 14.83 | 24.73% |
| 2026-05-14 | 19.50 | 20.80 | 18.58 | 18.94 | +0.16% | 22.58 | 34.05% |
| 2026-05-13 | 16.90 | 18.91 | 16.49 | 18.91 | +10.01% | 8.90 | 14.89% |
| 2026-05-12 | 18.31 | 19.20 | 16.64 | 17.19 | -6.73% | 15.38 | 26.28% |
| 2026-05-11 | 17.09 | 18.43 | 16.81 | 18.43 | +10.03% | 17.05 | 28.74% |
| 2026-05-08 | 17.60 | 17.60 | 16.51 | 16.75 | -6.16% | 12.67 | 22.70% |
| 2026-05-07 | 20.31 | 20.31 | 17.13 | 17.85 | -3.30% | 20.42 | 33.33% |
| 2026-05-06 | 18.25 | 18.46 | 18.00 | 18.46 | +10.01% | 4.92 | 8.12% |
| 2026-04-30 | 16.50 | 16.78 | 16.48 | 16.78 | +10.03% | 7.34 | 13.28% |
| 2026-04-29 | 14.60 | 15.25 | 14.08 | 15.25 | +10.03% | 9.87 | 20.14% |
| 2026-04-28 | 12.51 | 13.86 | 12.30 | 13.86 | +10.00% | 3.22 | 7.35% |
| 2026-04-27 | 12.65 | 12.90 | 12.38 | 12.60 | -2.33% | 2.67 | 6.42% |
| 2026-04-24 | 12.09 | 13.44 | 12.01 | 12.90 | +5.56% | 4.14 | 9.57% |
| 2026-04-23 | 11.66 | 12.47 | 11.41 | 12.22 | +4.89% | 1.92 | 4.85% |
| 2026-04-22 | 11.64 | 11.71 | 11.56 | 11.65 | -0.26% | 0.59 | 1.53% |