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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.52 | 12.52 | 12.21 | 12.35 | -1.28% | 0.45 | 1.10% |
| 2025-10-21 | 12.33 | 12.60 | 12.23 | 12.51 | +2.12% | 0.60 | 1.45% |
| 2025-10-20 | 12.15 | 12.66 | 12.15 | 12.25 | +2.85% | 1.03 | 2.53% |
| 2025-10-17 | 13.16 | 13.16 | 11.74 | 11.91 | -8.60% | 1.31 | 3.22% |
| 2025-10-16 | 13.39 | 13.39 | 12.96 | 13.03 | -2.69% | 0.73 | 1.69% |
| 2025-10-15 | 13.32 | 13.42 | 13.13 | 13.39 | +0.45% | 1.00 | 2.26% |
| 2025-10-14 | 13.42 | 14.02 | 13.26 | 13.33 | -0.45% | 1.72 | 3.82% |
| 2025-10-13 | 12.96 | 13.53 | 12.94 | 13.39 | +0.22% | 1.42 | 3.23% |
| 2025-10-10 | 12.57 | 13.66 | 12.50 | 13.36 | +5.52% | 1.91 | 4.40% |
| 2025-10-09 | 12.45 | 12.75 | 12.43 | 12.66 | +1.60% | 0.73 | 1.75% |
| 2025-09-30 | 12.32 | 12.63 | 12.31 | 12.46 | +0.64% | 0.68 | 1.65% |
| 2025-09-29 | 12.54 | 12.64 | 12.27 | 12.38 | -1.12% | 0.91 | 2.22% |
| 2025-09-26 | 12.92 | 12.97 | 12.52 | 12.52 | -3.46% | 0.96 | 2.27% |
| 2025-09-25 | 13.13 | 13.30 | 12.77 | 12.97 | -2.18% | 1.65 | 3.85% |
| 2025-09-24 | 12.87 | 13.85 | 12.70 | 13.26 | +1.68% | 2.31 | 5.23% |
| 2025-09-23 | 12.95 | 13.59 | 12.64 | 13.04 | +2.11% | 1.65 | 3.86% |
| 2025-09-22 | 13.24 | 13.40 | 12.63 | 12.77 | -4.83% | 2.08 | 4.86% |
| 2025-09-19 | 12.72 | 14.16 | 12.42 | 13.42 | +4.26% | 4.30 | 9.64% |
| 2025-09-18 | 13.08 | 13.34 | 12.51 | 12.87 | -0.69% | 2.91 | 6.78% |
| 2025-09-17 | 11.80 | 12.96 | 11.73 | 12.96 | +9.99% | 2.21 | 5.37% |