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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.73 | 10.77 | 10.55 | 10.58 | -1.03% | 1.19 | 3.02% |
| 2025-07-22 | 10.87 | 10.90 | 10.65 | 10.69 | -1.57% | 1.43 | 3.60% |
| 2025-07-21 | 10.84 | 10.88 | 10.78 | 10.86 | +0.37% | 1.06 | 2.64% |
| 2025-07-18 | 10.93 | 10.96 | 10.70 | 10.82 | -1.46% | 1.71 | 4.29% |
| 2025-07-17 | 11.00 | 11.04 | 10.92 | 10.98 | +0.55% | 1.20 | 2.97% |
| 2025-07-16 | 10.84 | 11.02 | 10.84 | 10.92 | -0.27% | 1.67 | 4.15% |
| 2025-07-15 | 11.30 | 11.30 | 10.90 | 10.95 | -5.28% | 2.65 | 6.50% |
| 2025-07-14 | 11.71 | 11.81 | 11.45 | 11.56 | -1.37% | 2.09 | 4.87% |
| 2025-07-11 | 11.43 | 11.73 | 11.43 | 11.72 | +1.21% | 2.00 | 4.65% |
| 2025-07-10 | 11.85 | 11.85 | 11.51 | 11.58 | -2.44% | 2.31 | 5.38% |
| 2025-07-09 | 11.79 | 12.06 | 11.73 | 11.87 | -0.25% | 3.12 | 7.12% |
| 2025-07-08 | 12.02 | 12.07 | 11.81 | 11.90 | -0.42% | 2.76 | 6.27% |
| 2025-07-07 | 12.20 | 12.30 | 11.85 | 11.95 | -0.58% | 3.84 | 8.67% |
| 2025-07-04 | 12.54 | 12.64 | 11.94 | 12.02 | -4.22% | 5.47 | 12.17% |
| 2025-07-03 | 13.33 | 13.40 | 12.46 | 12.55 | -2.03% | 9.88 | 20.76% |
| 2025-07-02 | 11.54 | 12.81 | 11.47 | 12.81 | +10.00% | 3.62 | 7.94% |
| 2025-07-01 | 11.34 | 11.74 | 11.29 | 11.65 | +3.27% | 2.91 | 6.79% |
| 2025-06-30 | 11.05 | 11.41 | 10.96 | 11.28 | +2.26% | 1.83 | 4.40% |
| 2025-06-27 | 10.95 | 11.17 | 10.87 | 11.03 | -0.18% | 2.08 | 5.06% |
| 2025-06-26 | 10.89 | 11.11 | 10.70 | 11.05 | +1.83% | 2.37 | 5.84% |