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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.90 | 12.95 | 12.70 | 12.70 | -2.16% | 0.51 | 1.21% |
| 2026-02-12 | 12.96 | 13.22 | 12.74 | 12.98 | +1.09% | 0.84 | 1.96% |
| 2026-02-11 | 12.88 | 13.03 | 12.81 | 12.84 | -0.31% | 0.38 | 0.88% |
| 2026-02-10 | 13.05 | 13.06 | 12.87 | 12.88 | -0.92% | 0.52 | 1.21% |
| 2026-02-09 | 12.86 | 13.00 | 12.81 | 13.00 | +2.04% | 0.57 | 1.33% |
| 2026-02-06 | 12.52 | 12.96 | 12.45 | 12.74 | +0.87% | 0.57 | 1.36% |
| 2026-02-05 | 13.10 | 13.28 | 12.60 | 12.63 | -3.95% | 0.78 | 1.85% |
| 2026-02-04 | 12.94 | 13.30 | 12.90 | 13.15 | +1.31% | 0.81 | 1.86% |
| 2026-02-03 | 12.82 | 13.02 | 12.71 | 12.98 | +1.33% | 0.60 | 1.42% |
| 2026-02-02 | 12.78 | 13.20 | 12.69 | 12.81 | +0.95% | 1.05 | 2.45% |
| 2026-01-30 | 12.50 | 12.76 | 12.33 | 12.69 | +1.28% | 0.71 | 1.71% |
| 2026-01-29 | 12.78 | 12.89 | 12.42 | 12.53 | -2.03% | 0.76 | 1.83% |
| 2026-01-28 | 12.97 | 13.03 | 12.71 | 12.79 | -0.93% | 0.57 | 1.34% |
| 2026-01-27 | 13.06 | 13.07 | 12.50 | 12.91 | -1.22% | 0.81 | 1.92% |
| 2026-01-26 | 13.27 | 13.40 | 12.96 | 13.07 | -1.21% | 0.82 | 1.88% |
| 2026-01-23 | 13.10 | 13.25 | 12.99 | 13.23 | +0.92% | 0.71 | 1.65% |
| 2026-01-22 | 13.01 | 13.22 | 12.99 | 13.11 | +0.46% | 0.80 | 1.85% |
| 2026-01-21 | 13.22 | 13.25 | 12.95 | 13.05 | -2.25% | 1.17 | 2.71% |
| 2026-01-20 | 13.03 | 13.45 | 13.02 | 13.35 | +1.14% | 1.53 | 3.49% |
| 2026-01-19 | 12.70 | 13.30 | 12.66 | 13.20 | +4.02% | 1.60 | 3.69% |