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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.25 | 10.40 | 10.16 | 10.31 | +0.19% | 0.73 | 1.92% |
| 2026-04-21 | 10.34 | 10.59 | 10.18 | 10.29 | 0.00% | 1.06 | 2.77% |
| 2026-04-20 | 9.89 | 10.43 | 9.85 | 10.29 | +4.47% | 1.44 | 3.81% |
| 2026-04-17 | 10.02 | 10.03 | 9.80 | 9.85 | -1.40% | 0.65 | 1.79% |
| 2026-04-16 | 10.03 | 10.04 | 9.92 | 9.99 | -0.50% | 0.56 | 1.53% |
| 2026-04-15 | 10.15 | 10.19 | 10.00 | 10.04 | -0.99% | 0.54 | 1.46% |
| 2026-04-14 | 10.15 | 10.15 | 9.92 | 10.14 | +0.50% | 0.68 | 1.84% |
| 2026-04-13 | 10.00 | 10.25 | 9.96 | 10.09 | +0.90% | 0.57 | 1.54% |
| 2026-04-10 | 10.12 | 10.21 | 9.98 | 10.00 | -0.99% | 0.65 | 1.74% |
| 2026-04-09 | 9.96 | 10.30 | 9.91 | 10.10 | +0.50% | 0.94 | 2.50% |
| 2026-04-08 | 9.89 | 10.13 | 9.82 | 10.05 | +3.08% | 0.90 | 2.43% |
| 2026-04-07 | 9.66 | 9.83 | 9.53 | 9.75 | +1.56% | 0.54 | 1.51% |
| 2026-04-03 | 9.74 | 9.78 | 9.40 | 9.60 | -1.44% | 0.72 | 2.03% |
| 2026-04-02 | 9.75 | 9.88 | 9.63 | 9.74 | -0.20% | 0.54 | 1.49% |
| 2026-04-01 | 9.79 | 9.82 | 9.66 | 9.76 | +1.35% | 0.46 | 1.27% |
| 2026-03-31 | 9.83 | 9.95 | 9.61 | 9.63 | -2.23% | 0.64 | 1.77% |
| 2026-03-30 | 9.75 | 9.98 | 9.70 | 9.85 | -0.30% | 0.57 | 1.58% |
| 2026-03-27 | 9.51 | 10.03 | 9.45 | 9.88 | +3.13% | 0.76 | 2.09% |
| 2026-03-26 | 9.61 | 9.78 | 9.56 | 9.58 | -1.03% | 0.52 | 1.46% |
| 2026-03-25 | 9.44 | 9.70 | 9.41 | 9.68 | +2.76% | 0.70 | 1.97% |