保龄宝 sz.002286
8.81
-1.56%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.95 | 8.97 | 8.73 | 8.81 | -1.56% | 0.60 | 1.84% |
| 2026-05-22 | 8.78 | 8.95 | 8.62 | 8.95 | +3.23% | 0.60 | 1.84% |
| 2026-05-21 | 9.02 | 9.10 | 8.66 | 8.67 | -3.88% | 0.81 | 2.46% |
| 2026-05-20 | 9.19 | 9.20 | 8.96 | 9.02 | -1.96% | 0.62 | 1.86% |
| 2026-05-19 | 9.39 | 9.47 | 9.04 | 9.20 | -3.16% | 1.04 | 3.05% |
| 2026-05-18 | 9.71 | 9.71 | 9.36 | 9.50 | -2.26% | 0.83 | 2.37% |
| 2026-05-15 | 9.89 | 9.96 | 9.66 | 9.72 | -2.02% | 0.90 | 2.50% |
| 2026-05-14 | 10.10 | 10.19 | 9.90 | 9.92 | -1.29% | 0.92 | 2.49% |
| 2026-05-13 | 9.90 | 10.15 | 9.82 | 10.05 | +1.21% | 0.94 | 2.56% |
| 2026-05-12 | 10.39 | 10.39 | 9.86 | 9.93 | -4.34% | 1.43 | 3.87% |
| 2026-05-11 | 10.41 | 10.55 | 10.29 | 10.38 | +0.39% | 1.10 | 2.87% |
| 2026-05-08 | 10.06 | 10.36 | 10.02 | 10.34 | +2.78% | 1.11 | 2.93% |
| 2026-05-07 | 10.18 | 10.24 | 10.06 | 10.06 | -1.47% | 0.86 | 2.30% |
| 2026-05-06 | 10.33 | 10.38 | 10.15 | 10.21 | -0.68% | 1.03 | 2.73% |
| 2026-04-30 | 10.15 | 10.37 | 10.14 | 10.28 | +1.08% | 1.01 | 2.67% |
| 2026-04-29 | 10.15 | 10.34 | 10.11 | 10.17 | -0.10% | 0.85 | 2.26% |
| 2026-04-28 | 10.20 | 10.32 | 10.01 | 10.18 | -1.07% | 0.92 | 2.47% |
| 2026-04-27 | 10.13 | 10.40 | 10.12 | 10.29 | -1.06% | 1.26 | 3.33% |
| 2026-04-24 | 10.28 | 10.42 | 10.08 | 10.40 | +0.39% | 1.20 | 3.17% |
| 2026-04-23 | 10.33 | 10.39 | 10.13 | 10.36 | +0.48% | 0.85 | 2.24% |