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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.39 | 11.41 | 10.70 | 10.85 | -4.82% | 1.01 | 2.75% |
| 2026-03-20 | 11.84 | 11.97 | 11.40 | 11.40 | -3.47% | 0.75 | 1.96% |
| 2026-03-19 | 11.91 | 12.00 | 11.71 | 11.81 | -2.64% | 0.63 | 1.61% |
| 2026-03-18 | 12.10 | 12.23 | 11.89 | 12.13 | +0.66% | 0.68 | 1.71% |
| 2026-03-17 | 12.46 | 12.60 | 12.02 | 12.05 | -3.29% | 0.96 | 2.36% |
| 2026-03-16 | 12.95 | 13.15 | 12.38 | 12.46 | -4.45% | 1.36 | 3.26% |
| 2026-03-13 | 13.60 | 13.66 | 13.01 | 13.04 | -3.26% | 1.18 | 2.69% |
| 2026-03-12 | 13.85 | 13.87 | 13.41 | 13.48 | -2.88% | 1.28 | 2.85% |
| 2026-03-11 | 13.95 | 14.07 | 13.75 | 13.88 | -1.07% | 1.28 | 2.79% |
| 2026-03-10 | 13.86 | 14.26 | 13.70 | 14.03 | +0.43% | 2.10 | 4.54% |
| 2026-03-09 | 13.50 | 14.00 | 13.43 | 13.97 | +1.53% | 1.76 | 3.86% |
| 2026-03-06 | 13.38 | 13.93 | 13.30 | 13.76 | +2.61% | 1.55 | 3.43% |
| 2026-03-05 | 13.04 | 13.56 | 13.04 | 13.41 | +4.20% | 1.31 | 2.98% |
| 2026-03-04 | 12.52 | 13.03 | 12.48 | 12.87 | +2.14% | 1.02 | 2.40% |
| 2026-03-03 | 13.15 | 13.24 | 12.57 | 12.60 | -3.15% | 1.06 | 2.49% |
| 2026-03-02 | 13.21 | 13.44 | 12.98 | 13.01 | -2.47% | 0.82 | 1.89% |
| 2026-02-27 | 13.30 | 13.42 | 13.22 | 13.34 | -0.15% | 0.56 | 1.27% |
| 2026-02-26 | 13.20 | 13.50 | 13.16 | 13.36 | +1.21% | 0.78 | 1.77% |
| 2026-02-25 | 13.15 | 13.33 | 13.06 | 13.20 | +0.46% | 0.65 | 1.50% |
| 2026-02-24 | 12.84 | 13.20 | 12.84 | 13.14 | +3.46% | 0.87 | 2.01% |