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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.24 | 12.46 | 12.02 | 12.09 | -1.79% | 0.56 | 1.39% |
| 2025-11-18 | 12.69 | 12.69 | 12.22 | 12.31 | -3.07% | 0.74 | 1.81% |
| 2025-11-17 | 12.78 | 12.87 | 12.53 | 12.70 | -0.70% | 0.60 | 1.44% |
| 2025-11-14 | 12.80 | 12.96 | 12.66 | 12.79 | -0.85% | 0.63 | 1.49% |
| 2025-11-13 | 12.95 | 13.04 | 12.77 | 12.90 | +0.08% | 0.70 | 1.65% |
| 2025-11-12 | 13.39 | 13.39 | 12.83 | 12.89 | -3.73% | 1.02 | 2.38% |
| 2025-11-11 | 13.77 | 13.80 | 13.33 | 13.39 | -1.69% | 1.00 | 2.25% |
| 2025-11-10 | 13.65 | 13.78 | 13.47 | 13.62 | +0.59% | 1.16 | 2.58% |
| 2025-11-07 | 13.31 | 14.21 | 13.30 | 13.54 | -0.29% | 2.40 | 5.29% |
| 2025-11-06 | 13.62 | 14.35 | 13.31 | 13.58 | -0.51% | 2.95 | 6.48% |
| 2025-11-05 | 13.10 | 13.73 | 13.00 | 13.65 | +3.33% | 1.19 | 2.68% |
| 2025-11-04 | 13.19 | 13.48 | 13.16 | 13.21 | -0.60% | 0.59 | 1.34% |
| 2025-11-03 | 13.26 | 13.32 | 13.02 | 13.29 | +1.30% | 0.76 | 1.75% |
| 2025-10-31 | 12.85 | 13.48 | 12.79 | 13.12 | +2.02% | 0.92 | 2.10% |
| 2025-10-30 | 13.01 | 13.08 | 12.65 | 12.86 | -0.92% | 1.02 | 2.40% |
| 2025-10-29 | 12.62 | 13.25 | 12.49 | 12.98 | +2.85% | 1.18 | 2.78% |
| 2025-10-28 | 12.55 | 12.64 | 12.50 | 12.62 | -0.32% | 0.38 | 0.92% |
| 2025-10-27 | 12.33 | 12.86 | 12.31 | 12.66 | +3.43% | 0.93 | 2.25% |
| 2025-10-24 | 12.29 | 12.48 | 12.22 | 12.24 | -0.41% | 0.40 | 0.99% |
| 2025-10-23 | 12.28 | 12.47 | 12.10 | 12.29 | -0.49% | 0.43 | 1.06% |