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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.30 | 9.42 | 9.10 | 9.42 | +3.52% | 0.98 | 2.85% |
| 2026-03-23 | 9.61 | 9.70 | 9.01 | 9.10 | -7.61% | 1.51 | 4.40% |
| 2026-03-20 | 10.17 | 10.34 | 9.85 | 9.85 | -3.05% | 0.99 | 2.65% |
| 2026-03-19 | 10.42 | 10.49 | 10.12 | 10.16 | -3.24% | 1.06 | 2.81% |
| 2026-03-18 | 10.47 | 10.72 | 10.35 | 10.50 | +1.16% | 1.02 | 2.64% |
| 2026-03-17 | 10.82 | 10.85 | 10.35 | 10.38 | -3.71% | 1.35 | 3.46% |
| 2026-03-16 | 10.39 | 10.84 | 10.27 | 10.78 | +6.21% | 2.47 | 6.32% |
| 2026-03-13 | 10.22 | 10.40 | 10.11 | 10.15 | -0.68% | 0.86 | 2.26% |
| 2026-03-12 | 10.39 | 10.39 | 10.20 | 10.22 | -1.64% | 0.97 | 2.55% |
| 2026-03-11 | 10.52 | 10.63 | 10.35 | 10.39 | -1.42% | 1.19 | 3.08% |
| 2026-03-10 | 10.53 | 10.64 | 10.50 | 10.54 | -0.85% | 0.96 | 2.47% |
| 2026-03-09 | 10.50 | 10.74 | 10.41 | 10.63 | +0.66% | 1.70 | 4.33% |
| 2026-03-06 | 10.01 | 10.64 | 9.98 | 10.56 | +4.97% | 2.34 | 6.04% |
| 2026-03-05 | 10.34 | 10.42 | 10.01 | 10.06 | -1.37% | 1.48 | 3.95% |
| 2026-03-04 | 10.09 | 10.34 | 10.03 | 10.20 | +0.49% | 1.41 | 3.75% |
| 2026-03-03 | 10.75 | 10.87 | 10.11 | 10.15 | -6.11% | 2.62 | 6.78% |
| 2026-03-02 | 10.96 | 10.97 | 10.65 | 10.81 | -2.79% | 2.68 | 6.72% |
| 2026-02-27 | 11.15 | 11.26 | 10.86 | 11.12 | -4.22% | 5.61 | 13.81% |
| 2026-02-26 | 10.60 | 11.61 | 10.39 | 11.61 | +10.05% | 4.01 | 9.83% |
| 2026-02-25 | 10.56 | 10.73 | 10.46 | 10.55 | -0.75% | 1.68 | 4.30% |