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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.97 | 11.97 | 11.57 | 11.68 | -1.93% | 0.75 | 1.94% |
| 2026-04-20 | 11.87 | 11.92 | 11.72 | 11.91 | +0.51% | 0.73 | 1.88% |
| 2026-04-17 | 11.99 | 11.99 | 11.72 | 11.85 | -1.41% | 0.77 | 1.97% |
| 2026-04-16 | 12.00 | 12.10 | 11.80 | 12.02 | -0.08% | 0.89 | 2.26% |
| 2026-04-15 | 12.39 | 12.40 | 11.98 | 12.03 | -2.20% | 1.11 | 2.76% |
| 2026-04-14 | 13.03 | 13.09 | 12.29 | 12.30 | -4.43% | 1.71 | 4.16% |
| 2026-04-13 | 12.16 | 13.45 | 11.70 | 12.87 | +0.63% | 3.21 | 7.70% |
| 2026-04-10 | 12.06 | 12.84 | 12.06 | 12.79 | +6.05% | 2.11 | 5.06% |
| 2026-04-09 | 11.92 | 12.18 | 11.73 | 12.06 | +1.17% | 0.54 | 1.37% |
| 2026-04-08 | 11.65 | 11.93 | 11.62 | 11.92 | +4.20% | 0.41 | 1.04% |
| 2026-04-07 | 11.24 | 11.56 | 11.23 | 11.44 | +1.42% | 0.39 | 1.03% |
| 2026-04-03 | 11.75 | 11.75 | 11.24 | 11.28 | -3.75% | 0.49 | 1.29% |
| 2026-04-02 | 11.82 | 12.24 | 11.61 | 11.72 | -0.85% | 0.66 | 1.69% |
| 2026-04-01 | 12.17 | 12.17 | 11.74 | 11.82 | -0.84% | 0.80 | 2.03% |
| 2026-03-31 | 11.55 | 12.27 | 11.39 | 11.92 | +2.94% | 1.20 | 3.05% |
| 2026-03-30 | 11.46 | 11.80 | 11.22 | 11.58 | -0.17% | 0.85 | 2.24% |
| 2026-03-27 | 11.25 | 11.63 | 11.25 | 11.60 | +1.49% | 0.37 | 0.97% |
| 2026-03-26 | 11.75 | 11.80 | 11.31 | 11.43 | -2.56% | 0.45 | 1.19% |
| 2026-03-25 | 11.75 | 11.94 | 11.62 | 11.73 | +1.03% | 0.57 | 1.46% |
| 2026-03-24 | 11.04 | 11.63 | 10.97 | 11.61 | +7.00% | 0.96 | 2.56% |