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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.86 | 9.95 | 9.44 | 9.50 | -3.55% | 1.48 | 4.19% |
| 2025-11-19 | 9.98 | 10.10 | 9.70 | 9.85 | -1.50% | 1.79 | 4.92% |
| 2025-11-18 | 10.68 | 10.74 | 9.95 | 10.00 | -6.37% | 2.81 | 7.45% |
| 2025-11-17 | 10.93 | 10.95 | 10.55 | 10.68 | -1.29% | 2.01 | 5.09% |
| 2025-11-14 | 11.25 | 11.40 | 10.82 | 10.82 | -5.25% | 3.90 | 9.57% |
| 2025-11-13 | 11.21 | 11.69 | 10.96 | 11.42 | +1.33% | 5.34 | 12.69% |
| 2025-11-12 | 11.31 | 11.58 | 11.04 | 11.27 | +1.35% | 6.46 | 15.52% |
| 2025-11-11 | 10.19 | 11.12 | 10.11 | 11.12 | +9.99% | 4.37 | 10.95% |
| 2025-11-10 | 9.89 | 10.27 | 9.80 | 10.11 | +2.22% | 1.15 | 3.10% |
| 2025-11-07 | 9.88 | 10.03 | 9.77 | 9.89 | +0.30% | 0.68 | 1.86% |
| 2025-11-06 | 9.85 | 9.90 | 9.75 | 9.86 | +0.31% | 0.50 | 1.37% |
| 2025-11-05 | 9.74 | 9.90 | 9.65 | 9.83 | +0.41% | 0.44 | 1.20% |
| 2025-11-04 | 9.93 | 9.95 | 9.73 | 9.79 | -1.71% | 0.50 | 1.39% |
| 2025-11-03 | 9.87 | 9.96 | 9.80 | 9.96 | +1.74% | 0.75 | 2.04% |
| 2025-10-31 | 9.78 | 9.87 | 9.75 | 9.79 | -0.71% | 0.60 | 1.66% |
| 2025-10-30 | 9.65 | 9.95 | 9.60 | 9.86 | +2.18% | 1.18 | 3.26% |
| 2025-10-29 | 9.78 | 9.78 | 9.53 | 9.65 | -0.31% | 0.71 | 2.00% |
| 2025-10-28 | 9.62 | 9.69 | 9.52 | 9.68 | +0.73% | 0.53 | 1.49% |
| 2025-10-27 | 9.53 | 9.65 | 9.44 | 9.61 | +1.26% | 0.67 | 1.91% |
| 2025-10-24 | 9.47 | 9.64 | 9.45 | 9.49 | +0.21% | 0.45 | 1.27% |