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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.07 | 13.63 | 12.93 | 13.32 | +0.91% | 2.06 | 4.68% |
| 2025-07-21 | 12.83 | 13.23 | 12.74 | 13.20 | +3.36% | 1.93 | 4.48% |
| 2025-07-18 | 12.48 | 12.81 | 12.39 | 12.77 | +2.24% | 1.49 | 3.56% |
| 2025-07-17 | 12.44 | 12.64 | 12.30 | 12.49 | +0.24% | 1.08 | 2.61% |
| 2025-07-16 | 12.64 | 12.82 | 12.37 | 12.46 | -1.11% | 1.67 | 4.04% |
| 2025-07-15 | 13.08 | 13.15 | 12.26 | 12.60 | -7.54% | 4.35 | 10.41% |
| 2025-07-14 | 13.25 | 14.71 | 13.17 | 13.63 | +1.94% | 6.15 | 12.96% |
| 2025-07-11 | 12.71 | 13.47 | 12.35 | 13.37 | +4.61% | 2.02 | 4.76% |
| 2025-07-10 | 12.65 | 12.80 | 12.47 | 12.78 | +1.03% | 1.07 | 2.56% |
| 2025-07-09 | 12.77 | 12.94 | 12.51 | 12.65 | -1.71% | 1.29 | 3.09% |
| 2025-07-08 | 12.33 | 13.03 | 11.98 | 12.87 | +4.03% | 2.79 | 6.64% |
| 2025-07-07 | 12.03 | 12.41 | 11.87 | 12.37 | +4.03% | 1.69 | 4.18% |
| 2025-07-04 | 12.18 | 12.75 | 11.82 | 11.89 | -1.41% | 1.90 | 4.71% |
| 2025-07-03 | 12.27 | 12.43 | 11.97 | 12.06 | -2.66% | 1.28 | 3.21% |
| 2025-07-02 | 12.09 | 12.45 | 12.09 | 12.39 | +0.40% | 1.91 | 4.70% |
| 2025-07-01 | 11.59 | 12.57 | 11.47 | 12.34 | +6.73% | 3.93 | 9.84% |
| 2025-06-30 | 11.27 | 11.72 | 11.16 | 11.56 | +3.02% | 1.70 | 4.48% |
| 2025-06-27 | 11.34 | 11.34 | 11.15 | 11.22 | -0.79% | 0.96 | 2.59% |
| 2025-06-26 | 11.47 | 11.63 | 11.27 | 11.31 | -2.24% | 1.38 | 3.67% |
| 2025-06-25 | 11.40 | 11.73 | 11.34 | 11.57 | +1.49% | 2.18 | 5.72% |