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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.00 | 12.03 | 11.64 | 11.78 | -1.75% | 0.50 | 1.29% |
| 2025-09-15 | 11.63 | 12.01 | 11.48 | 11.99 | +3.09% | 0.77 | 1.98% |
| 2025-09-12 | 11.78 | 11.82 | 11.60 | 11.63 | -0.93% | 0.38 | 0.98% |
| 2025-09-11 | 11.65 | 11.76 | 11.52 | 11.74 | +0.86% | 0.35 | 0.89% |
| 2025-09-10 | 11.72 | 11.75 | 11.59 | 11.64 | -0.51% | 0.25 | 0.65% |
| 2025-09-09 | 11.89 | 11.89 | 11.62 | 11.70 | -1.26% | 0.38 | 0.97% |
| 2025-09-08 | 11.71 | 11.91 | 11.65 | 11.85 | +1.19% | 0.44 | 1.14% |
| 2025-09-05 | 11.63 | 11.76 | 11.57 | 11.71 | +1.21% | 0.38 | 0.98% |
| 2025-09-04 | 11.52 | 11.77 | 11.39 | 11.57 | +0.96% | 0.66 | 1.70% |
| 2025-09-03 | 11.87 | 11.94 | 11.42 | 11.46 | -3.45% | 0.54 | 1.40% |
| 2025-09-02 | 12.05 | 12.08 | 11.65 | 11.87 | -1.49% | 0.56 | 1.44% |
| 2025-09-01 | 11.95 | 12.07 | 11.95 | 12.05 | +0.67% | 0.42 | 1.07% |
| 2025-08-29 | 11.96 | 12.17 | 11.88 | 11.97 | -0.33% | 0.64 | 1.61% |
| 2025-08-28 | 12.19 | 12.30 | 11.68 | 12.01 | -1.55% | 1.13 | 2.85% |
| 2025-08-27 | 12.56 | 12.62 | 12.13 | 12.20 | -3.24% | 1.16 | 2.83% |
| 2025-08-26 | 12.79 | 12.93 | 12.57 | 12.61 | -2.17% | 0.85 | 2.02% |
| 2025-08-25 | 12.57 | 12.90 | 12.47 | 12.89 | +2.30% | 1.27 | 3.04% |
| 2025-08-22 | 12.75 | 12.85 | 12.55 | 12.60 | -1.25% | 0.80 | 1.92% |
| 2025-08-21 | 13.25 | 13.32 | 12.70 | 12.76 | -3.54% | 1.36 | 3.18% |
| 2025-08-20 | 13.19 | 13.32 | 13.07 | 13.23 | +0.30% | 0.67 | 1.53% |