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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.81 | 11.07 | 10.73 | 10.99 | +1.29% | 1.92 | 4.77% |
| 2025-08-19 | 10.56 | 10.87 | 10.52 | 10.85 | +2.36% | 1.83 | 4.60% |
| 2025-08-18 | 10.57 | 10.71 | 10.53 | 10.60 | +0.57% | 1.09 | 2.78% |
| 2025-08-15 | 10.43 | 10.57 | 10.41 | 10.54 | +1.05% | 0.73 | 1.88% |
| 2025-08-14 | 10.61 | 10.62 | 10.43 | 10.43 | -1.60% | 1.08 | 2.79% |
| 2025-08-13 | 10.74 | 10.75 | 10.52 | 10.60 | -1.21% | 1.20 | 3.06% |
| 2025-08-12 | 10.68 | 10.86 | 10.66 | 10.73 | +0.56% | 1.18 | 2.96% |
| 2025-08-11 | 10.72 | 10.75 | 10.60 | 10.67 | +0.09% | 0.89 | 2.26% |
| 2025-08-08 | 10.70 | 10.70 | 10.61 | 10.66 | +0.09% | 0.55 | 1.41% |
| 2025-08-07 | 10.78 | 10.78 | 10.61 | 10.65 | -1.21% | 0.92 | 2.33% |
| 2025-08-06 | 10.88 | 10.97 | 10.70 | 10.78 | -1.10% | 1.07 | 2.68% |
| 2025-08-05 | 10.70 | 10.90 | 10.68 | 10.90 | +1.58% | 1.46 | 3.65% |
| 2025-08-04 | 10.50 | 10.74 | 10.38 | 10.73 | +2.09% | 1.11 | 2.82% |
| 2025-08-01 | 10.41 | 10.54 | 10.39 | 10.51 | -0.19% | 0.94 | 2.42% |
| 2025-07-31 | 10.53 | 10.63 | 10.50 | 10.53 | -0.57% | 0.92 | 2.36% |
| 2025-07-30 | 10.66 | 10.69 | 10.51 | 10.59 | -1.40% | 1.29 | 3.31% |
| 2025-07-29 | 11.06 | 11.06 | 10.62 | 10.74 | -1.47% | 1.55 | 3.89% |
| 2025-07-28 | 11.08 | 11.13 | 10.86 | 10.90 | -1.00% | 1.77 | 4.39% |
| 2025-07-25 | 10.74 | 11.05 | 10.70 | 11.01 | +3.38% | 3.71 | 9.19% |
| 2025-07-24 | 10.65 | 10.68 | 10.58 | 10.65 | +0.66% | 1.11 | 2.83% |