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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.70 | 11.71 | 11.20 | 11.51 | -1.12% | 0.58 | 1.53% |
| 2025-12-16 | 11.77 | 11.91 | 11.54 | 11.64 | -1.85% | 0.52 | 1.34% |
| 2025-12-15 | 11.95 | 12.08 | 11.81 | 11.86 | +0.08% | 0.48 | 1.21% |
| 2025-12-12 | 11.47 | 12.08 | 11.47 | 11.85 | +2.86% | 0.78 | 1.99% |
| 2025-12-11 | 11.60 | 11.78 | 11.52 | 11.52 | -0.78% | 0.33 | 0.87% |
| 2025-12-10 | 11.66 | 11.90 | 11.54 | 11.61 | -0.43% | 0.35 | 0.91% |
| 2025-12-09 | 11.86 | 11.87 | 11.65 | 11.66 | -1.69% | 0.29 | 0.74% |
| 2025-12-08 | 11.78 | 12.08 | 11.68 | 11.86 | +1.45% | 0.56 | 1.42% |
| 2025-12-05 | 11.35 | 11.72 | 11.27 | 11.69 | +3.00% | 0.39 | 1.03% |
| 2025-12-04 | 11.49 | 11.53 | 11.30 | 11.35 | -1.22% | 0.29 | 0.77% |
| 2025-12-03 | 11.56 | 11.59 | 11.43 | 11.49 | -0.69% | 0.29 | 0.77% |
| 2025-12-02 | 11.54 | 11.64 | 11.40 | 11.57 | +0.26% | 0.34 | 0.90% |
| 2025-12-01 | 11.58 | 11.65 | 11.49 | 11.54 | +0.44% | 0.33 | 0.88% |
| 2025-11-28 | 11.35 | 11.50 | 11.28 | 11.49 | +1.41% | 0.34 | 0.91% |
| 2025-11-27 | 11.20 | 11.41 | 11.17 | 11.33 | +1.07% | 0.40 | 1.08% |
| 2025-11-26 | 11.39 | 11.40 | 11.17 | 11.21 | -1.32% | 0.49 | 1.32% |
| 2025-11-25 | 11.39 | 11.54 | 11.33 | 11.36 | +0.09% | 0.45 | 1.18% |
| 2025-11-24 | 11.25 | 11.40 | 11.19 | 11.35 | +1.61% | 0.45 | 1.21% |
| 2025-11-21 | 11.80 | 11.90 | 11.13 | 11.17 | -6.29% | 0.88 | 2.33% |
| 2025-11-20 | 12.14 | 12.23 | 11.87 | 11.92 | -1.41% | 0.65 | 1.63% |