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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.90 | 9.17 | 8.86 | 9.06 | +1.00% | 0.80 | 2.39% |
| 2025-12-17 | 8.92 | 9.00 | 8.79 | 8.97 | +0.56% | 0.72 | 2.21% |
| 2025-12-16 | 9.03 | 9.23 | 8.87 | 8.92 | -1.22% | 0.89 | 2.68% |
| 2025-12-15 | 8.76 | 9.06 | 8.71 | 9.03 | +2.96% | 1.00 | 3.03% |
| 2025-12-12 | 8.76 | 8.87 | 8.68 | 8.77 | +0.34% | 0.70 | 2.15% |
| 2025-12-11 | 9.06 | 9.07 | 8.73 | 8.74 | -3.64% | 1.10 | 3.36% |
| 2025-12-10 | 9.07 | 9.14 | 8.99 | 9.07 | 0.00% | 0.67 | 2.00% |
| 2025-12-09 | 9.10 | 9.15 | 9.03 | 9.07 | -0.44% | 0.67 | 2.00% |
| 2025-12-08 | 9.23 | 9.26 | 9.06 | 9.11 | -1.19% | 0.78 | 2.30% |
| 2025-12-05 | 8.93 | 9.30 | 8.85 | 9.22 | +3.48% | 1.33 | 3.95% |
| 2025-12-04 | 8.96 | 9.04 | 8.89 | 8.91 | -1.00% | 0.61 | 1.85% |
| 2025-12-03 | 9.13 | 9.14 | 8.95 | 9.00 | -1.21% | 0.78 | 2.35% |
| 2025-12-02 | 9.08 | 9.13 | 8.95 | 9.11 | +0.22% | 0.73 | 2.19% |
| 2025-12-01 | 9.09 | 9.19 | 9.06 | 9.09 | +0.11% | 0.82 | 2.44% |
| 2025-11-28 | 8.95 | 9.08 | 8.90 | 9.08 | +1.11% | 0.81 | 2.44% |
| 2025-11-27 | 8.98 | 9.05 | 8.85 | 8.98 | +0.56% | 0.87 | 2.62% |
| 2025-11-26 | 8.98 | 9.11 | 8.90 | 8.93 | -0.11% | 1.06 | 3.19% |
| 2025-11-25 | 9.09 | 9.15 | 8.88 | 8.94 | -1.22% | 1.38 | 4.13% |
| 2025-11-24 | 8.99 | 9.11 | 8.93 | 9.05 | +1.12% | 0.92 | 2.77% |
| 2025-11-21 | 9.41 | 9.54 | 8.94 | 8.95 | -5.79% | 1.71 | 5.05% |