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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.63 | 9.83 | 9.62 | 9.82 | +2.29% | 1.54 | 4.27% |
| 2026-01-16 | 9.58 | 9.81 | 9.55 | 9.60 | +0.21% | 1.24 | 3.48% |
| 2026-01-15 | 9.56 | 9.65 | 9.50 | 9.58 | 0.00% | 0.94 | 2.66% |
| 2026-01-14 | 9.57 | 9.74 | 9.42 | 9.58 | -0.31% | 1.59 | 4.49% |
| 2026-01-13 | 9.68 | 9.95 | 9.58 | 9.61 | -0.62% | 1.81 | 5.01% |
| 2026-01-12 | 9.61 | 9.71 | 9.57 | 9.67 | +0.52% | 1.13 | 3.18% |
| 2026-01-09 | 9.67 | 9.72 | 9.54 | 9.62 | -0.41% | 1.31 | 3.68% |
| 2026-01-08 | 9.62 | 9.70 | 9.55 | 9.66 | -0.10% | 1.50 | 4.23% |
| 2026-01-07 | 9.90 | 9.99 | 9.65 | 9.67 | -2.03% | 3.52 | 9.74% |
| 2026-01-06 | 8.98 | 9.87 | 8.96 | 9.87 | +10.03% | 3.00 | 8.50% |
| 2026-01-05 | 8.99 | 8.99 | 8.90 | 8.97 | +0.34% | 0.54 | 1.63% |
| 2025-12-31 | 8.91 | 8.95 | 8.80 | 8.94 | +0.11% | 0.51 | 1.56% |
| 2025-12-30 | 9.03 | 9.04 | 8.92 | 8.93 | -1.00% | 0.56 | 1.69% |
| 2025-12-29 | 9.08 | 9.11 | 8.93 | 9.02 | -0.99% | 0.63 | 1.88% |
| 2025-12-26 | 9.15 | 9.17 | 9.07 | 9.11 | -0.76% | 0.59 | 1.76% |
| 2025-12-25 | 9.14 | 9.19 | 9.09 | 9.18 | +0.55% | 0.54 | 1.61% |
| 2025-12-24 | 9.09 | 9.15 | 9.02 | 9.13 | 0.00% | 0.62 | 1.84% |
| 2025-12-23 | 9.20 | 9.24 | 9.07 | 9.13 | -0.76% | 0.61 | 1.82% |
| 2025-12-22 | 9.32 | 9.32 | 9.16 | 9.20 | -1.18% | 0.82 | 2.40% |
| 2025-12-19 | 9.06 | 9.34 | 9.03 | 9.31 | +2.76% | 1.12 | 3.29% |