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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.45 | 9.50 | 9.35 | 9.47 | +0.32% | 0.47 | 1.36% |
| 2025-10-22 | 9.56 | 9.67 | 9.44 | 9.44 | -1.36% | 0.74 | 2.09% |
| 2025-10-21 | 9.55 | 9.57 | 9.26 | 9.57 | -2.05% | 1.45 | 4.18% |
| 2025-10-20 | 10.06 | 10.06 | 9.68 | 9.77 | -2.59% | 0.91 | 2.49% |
| 2025-10-17 | 9.98 | 10.18 | 9.89 | 10.03 | +0.50% | 0.98 | 2.65% |
| 2025-10-16 | 9.95 | 10.16 | 9.92 | 9.98 | +0.10% | 1.03 | 2.78% |
| 2025-10-15 | 9.66 | 10.00 | 9.61 | 9.97 | +3.10% | 1.02 | 2.79% |
| 2025-10-14 | 9.82 | 9.90 | 9.60 | 9.67 | -1.23% | 0.73 | 2.04% |
| 2025-10-13 | 9.52 | 9.83 | 9.45 | 9.79 | -0.91% | 0.57 | 1.58% |
| 2025-10-10 | 9.68 | 10.00 | 9.64 | 9.88 | +1.65% | 0.78 | 2.15% |
| 2025-10-09 | 9.61 | 9.77 | 9.56 | 9.72 | +0.93% | 0.55 | 1.55% |
| 2025-09-30 | 9.79 | 9.79 | 9.63 | 9.63 | -1.43% | 0.65 | 1.81% |
| 2025-09-29 | 9.83 | 9.85 | 9.63 | 9.77 | -1.31% | 0.79 | 2.21% |
| 2025-09-26 | 9.60 | 9.97 | 9.52 | 9.90 | +3.23% | 1.24 | 3.41% |
| 2025-09-25 | 9.73 | 9.78 | 9.54 | 9.59 | -1.64% | 0.76 | 2.12% |
| 2025-09-24 | 9.56 | 9.83 | 9.50 | 9.75 | +1.99% | 1.09 | 3.04% |
| 2025-09-23 | 9.56 | 9.60 | 9.27 | 9.56 | 0.00% | 1.28 | 3.67% |
| 2025-09-22 | 9.89 | 9.91 | 9.43 | 9.56 | -3.43% | 1.34 | 3.78% |
| 2025-09-19 | 10.06 | 10.07 | 9.80 | 9.90 | -1.69% | 1.10 | 2.99% |
| 2025-09-18 | 10.28 | 10.28 | 10.01 | 10.07 | -2.04% | 0.92 | 2.44% |