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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.19 | 13.36 | 12.66 | 12.69 | +1.12% | 1.57 | 3.68% |
| 2026-01-15 | 12.23 | 12.60 | 12.23 | 12.55 | +1.54% | 0.68 | 1.66% |
| 2026-01-14 | 12.42 | 12.54 | 12.13 | 12.36 | -0.40% | 0.89 | 2.18% |
| 2026-01-13 | 12.47 | 12.70 | 12.09 | 12.41 | -0.40% | 1.26 | 3.09% |
| 2026-01-12 | 12.16 | 12.50 | 12.10 | 12.46 | +2.47% | 1.00 | 2.47% |
| 2026-01-09 | 12.13 | 12.30 | 12.05 | 12.16 | +0.33% | 0.65 | 1.61% |
| 2026-01-08 | 12.00 | 12.20 | 12.00 | 12.12 | +0.92% | 0.63 | 1.58% |
| 2026-01-07 | 11.88 | 12.15 | 11.80 | 12.01 | +1.35% | 0.80 | 2.01% |
| 2026-01-06 | 11.75 | 11.89 | 11.72 | 11.85 | +0.68% | 0.51 | 1.31% |
| 2026-01-05 | 11.67 | 11.93 | 11.66 | 11.77 | +0.94% | 0.45 | 1.16% |
| 2025-12-31 | 11.55 | 11.79 | 11.43 | 11.66 | +0.95% | 0.37 | 0.96% |
| 2025-12-30 | 11.73 | 11.76 | 11.53 | 11.55 | -1.95% | 0.40 | 1.03% |
| 2025-12-29 | 11.81 | 11.91 | 11.73 | 11.78 | -1.09% | 0.35 | 0.90% |
| 2025-12-26 | 12.10 | 12.14 | 11.80 | 11.91 | -1.49% | 0.50 | 1.26% |
| 2025-12-25 | 11.90 | 12.20 | 11.90 | 12.09 | +1.60% | 0.64 | 1.60% |
| 2025-12-24 | 11.65 | 12.05 | 11.46 | 11.90 | +1.62% | 0.88 | 2.26% |
| 2025-12-23 | 11.59 | 11.91 | 11.51 | 11.71 | +0.60% | 0.74 | 1.92% |
| 2025-12-22 | 11.65 | 11.76 | 11.61 | 11.64 | -0.09% | 0.31 | 0.80% |
| 2025-12-19 | 11.39 | 11.79 | 11.39 | 11.65 | +1.84% | 0.34 | 0.88% |
| 2025-12-18 | 11.40 | 11.65 | 11.30 | 11.44 | -0.61% | 0.34 | 0.89% |