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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.56 | 10.68 | 10.37 | 10.63 | +2.02% | 1.91 | 4.89% |
| 2026-02-13 | 10.53 | 10.60 | 10.38 | 10.42 | -0.86% | 1.08 | 2.79% |
| 2026-02-12 | 10.44 | 10.62 | 10.31 | 10.51 | +0.86% | 1.41 | 3.63% |
| 2026-02-11 | 10.41 | 10.58 | 10.41 | 10.42 | -0.57% | 1.02 | 2.64% |
| 2026-02-10 | 10.53 | 10.58 | 10.32 | 10.48 | -0.47% | 1.58 | 4.11% |
| 2026-02-09 | 10.59 | 10.64 | 10.46 | 10.53 | -0.09% | 1.69 | 4.35% |
| 2026-02-06 | 10.55 | 10.83 | 10.43 | 10.54 | +0.10% | 2.93 | 7.48% |
| 2026-02-05 | 10.33 | 10.68 | 10.22 | 10.53 | 0.00% | 3.98 | 10.26% |
| 2026-02-04 | 9.60 | 10.53 | 9.52 | 10.53 | +10.03% | 2.92 | 7.75% |
| 2026-02-03 | 9.70 | 9.75 | 9.47 | 9.57 | 0.00% | 1.35 | 3.83% |
| 2026-02-02 | 9.80 | 9.98 | 9.30 | 9.57 | -5.25% | 2.04 | 5.66% |
| 2026-01-30 | 10.00 | 10.18 | 9.90 | 10.10 | +0.60% | 1.31 | 3.53% |
| 2026-01-29 | 10.19 | 10.19 | 9.94 | 10.04 | -1.57% | 1.17 | 3.16% |
| 2026-01-28 | 9.85 | 10.25 | 9.84 | 10.20 | +3.13% | 1.78 | 4.77% |
| 2026-01-27 | 10.02 | 10.05 | 9.73 | 9.89 | -1.98% | 1.28 | 3.51% |
| 2026-01-26 | 10.15 | 10.18 | 9.92 | 10.09 | -0.30% | 1.29 | 3.48% |
| 2026-01-23 | 10.06 | 10.18 | 9.91 | 10.12 | +0.90% | 1.83 | 4.94% |
| 2026-01-22 | 10.10 | 10.60 | 9.98 | 10.03 | +1.21% | 2.14 | 5.72% |
| 2026-01-21 | 9.86 | 10.13 | 9.82 | 9.91 | -0.20% | 1.48 | 4.03% |
| 2026-01-20 | 9.79 | 9.95 | 9.70 | 9.93 | +1.12% | 1.69 | 4.63% |