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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.46 | 10.73 | 10.19 | 10.55 | -2.12% | 3.16 | 9.09% |
| 2025-05-23 | 12.77 | 12.77 | 10.77 | 10.77 | -9.13% | 6.41 | 16.64% |
| 2025-05-22 | 11.86 | 11.86 | 11.72 | 11.86 | +10.05% | 2.04 | 5.19% |
| 2025-05-21 | 10.26 | 10.77 | 10.14 | 10.77 | +10.04% | 1.10 | 3.13% |
| 2025-05-20 | 9.71 | 9.79 | 9.67 | 9.79 | +0.71% | 0.28 | 0.87% |
| 2025-05-19 | 9.59 | 9.73 | 9.56 | 9.72 | +1.56% | 0.33 | 1.02% |
| 2025-05-16 | 9.45 | 9.61 | 9.44 | 9.57 | +1.15% | 0.27 | 0.85% |
| 2025-05-15 | 9.51 | 9.53 | 9.39 | 9.46 | -0.52% | 0.21 | 0.66% |
| 2025-05-14 | 9.51 | 9.55 | 9.46 | 9.51 | -0.21% | 0.30 | 0.94% |
| 2025-05-13 | 9.63 | 9.68 | 9.50 | 9.53 | -0.83% | 0.30 | 0.94% |
| 2025-05-12 | 9.63 | 9.70 | 9.57 | 9.61 | 0.00% | 0.28 | 0.87% |
| 2025-05-09 | 9.63 | 9.66 | 9.54 | 9.61 | -0.41% | 0.34 | 1.07% |
| 2025-05-08 | 9.55 | 9.67 | 9.55 | 9.65 | +0.52% | 0.27 | 0.84% |
| 2025-05-07 | 9.57 | 9.61 | 9.51 | 9.60 | +0.94% | 0.29 | 0.93% |
| 2025-05-06 | 9.38 | 9.53 | 9.32 | 9.51 | +2.13% | 0.35 | 1.10% |