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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.38 | 13.45 | 13.16 | 13.19 | -1.49% | 0.66 | 1.51% |
| 2025-08-18 | 13.47 | 13.57 | 13.24 | 13.39 | +0.15% | 1.14 | 2.56% |
| 2025-08-15 | 13.17 | 13.56 | 13.14 | 13.37 | +1.36% | 1.06 | 2.39% |
| 2025-08-14 | 13.07 | 13.65 | 13.02 | 13.19 | +1.38% | 1.77 | 4.00% |
| 2025-08-13 | 13.06 | 13.11 | 12.95 | 13.01 | -0.31% | 0.65 | 1.50% |
| 2025-08-12 | 13.37 | 13.41 | 12.94 | 13.05 | -1.95% | 0.99 | 2.27% |
| 2025-08-11 | 13.30 | 13.65 | 13.22 | 13.31 | +1.21% | 0.88 | 1.99% |
| 2025-08-08 | 13.14 | 13.23 | 13.01 | 13.15 | +0.15% | 0.52 | 1.21% |
| 2025-08-07 | 13.32 | 13.37 | 12.96 | 13.13 | -1.35% | 0.88 | 2.03% |
| 2025-08-06 | 13.49 | 13.55 | 13.29 | 13.31 | -1.91% | 1.05 | 2.38% |
| 2025-08-05 | 13.47 | 13.90 | 13.37 | 13.57 | +0.37% | 1.32 | 2.92% |
| 2025-08-04 | 13.22 | 13.63 | 13.22 | 13.52 | +0.22% | 0.98 | 2.19% |
| 2025-08-01 | 13.85 | 13.92 | 13.41 | 13.49 | -2.87% | 1.04 | 2.32% |
| 2025-07-31 | 13.72 | 14.16 | 13.52 | 13.89 | +0.51% | 1.37 | 2.98% |
| 2025-07-30 | 13.85 | 14.06 | 13.62 | 13.82 | +0.36% | 1.01 | 2.21% |
| 2025-07-29 | 13.84 | 14.34 | 13.70 | 13.77 | -0.79% | 1.78 | 3.85% |
| 2025-07-28 | 13.97 | 14.30 | 13.67 | 13.88 | +1.31% | 2.42 | 5.24% |
| 2025-07-25 | 13.15 | 14.02 | 12.84 | 13.70 | +4.81% | 2.28 | 5.11% |
| 2025-07-24 | 12.57 | 13.11 | 12.57 | 13.07 | +2.99% | 1.33 | 3.13% |
| 2025-07-23 | 13.41 | 13.41 | 12.69 | 12.69 | -4.72% | 1.50 | 3.50% |