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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.31 | 11.57 | 11.31 | 11.40 | -0.95% | 2.45 | 6.47% |
| 2025-06-23 | 10.31 | 11.51 | 10.23 | 11.51 | +10.01% | 2.45 | 6.68% |
| 2025-06-20 | 10.85 | 10.86 | 10.46 | 10.47 | -4.29% | 1.28 | 3.65% |
| 2025-06-19 | 11.10 | 11.35 | 10.84 | 10.94 | -1.53% | 1.73 | 4.75% |
| 2025-06-18 | 10.74 | 11.17 | 10.61 | 11.11 | +3.25% | 1.89 | 5.20% |
| 2025-06-17 | 10.58 | 10.98 | 10.53 | 10.76 | +1.32% | 1.11 | 3.11% |
| 2025-06-16 | 10.73 | 10.79 | 10.59 | 10.62 | -0.65% | 0.84 | 2.39% |
| 2025-06-13 | 10.58 | 10.77 | 10.50 | 10.69 | +0.66% | 0.88 | 2.52% |
| 2025-06-12 | 10.53 | 10.77 | 10.39 | 10.62 | +0.47% | 0.90 | 2.55% |
| 2025-06-11 | 10.54 | 10.66 | 10.53 | 10.57 | +0.28% | 0.81 | 2.30% |
| 2025-06-10 | 10.76 | 10.76 | 10.40 | 10.54 | -2.30% | 1.27 | 3.61% |
| 2025-06-09 | 10.45 | 10.85 | 10.44 | 10.78 | +3.33% | 1.85 | 5.19% |
| 2025-06-06 | 10.32 | 10.52 | 10.27 | 10.44 | +1.06% | 1.07 | 3.07% |
| 2025-06-05 | 10.33 | 10.44 | 10.28 | 10.33 | +0.29% | 0.80 | 2.32% |
| 2025-06-04 | 10.38 | 10.41 | 10.26 | 10.30 | -0.48% | 0.90 | 2.63% |
| 2025-06-03 | 10.26 | 10.35 | 10.18 | 10.35 | +0.68% | 1.00 | 2.93% |
| 2025-05-30 | 10.49 | 10.52 | 10.23 | 10.28 | -1.62% | 1.25 | 3.64% |
| 2025-05-29 | 10.59 | 10.65 | 10.40 | 10.45 | -1.77% | 1.64 | 4.72% |
| 2025-05-28 | 10.77 | 10.89 | 10.58 | 10.64 | -2.01% | 2.06 | 5.81% |
| 2025-05-27 | 10.57 | 11.16 | 10.34 | 10.85 | +2.92% | 3.25 | 9.09% |