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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.25 | 10.37 | 10.22 | 10.28 | +0.49% | 0.73 | 1.92% |
| 2025-09-16 | 10.20 | 10.25 | 10.07 | 10.23 | +0.10% | 0.95 | 2.53% |
| 2025-09-15 | 10.44 | 10.44 | 10.14 | 10.22 | -2.01% | 1.16 | 3.05% |
| 2025-09-12 | 10.52 | 10.54 | 10.40 | 10.43 | -1.23% | 0.88 | 2.28% |
| 2025-09-11 | 10.52 | 10.56 | 10.36 | 10.56 | +0.86% | 0.95 | 2.45% |
| 2025-09-10 | 10.63 | 10.63 | 10.43 | 10.47 | -1.32% | 0.88 | 2.26% |
| 2025-09-09 | 10.83 | 10.88 | 10.50 | 10.61 | -2.39% | 0.98 | 2.49% |
| 2025-09-08 | 10.74 | 10.89 | 10.71 | 10.87 | +1.21% | 1.08 | 2.70% |
| 2025-09-05 | 10.80 | 10.80 | 10.38 | 10.74 | 0.00% | 1.12 | 2.87% |
| 2025-09-04 | 10.70 | 10.94 | 10.63 | 10.74 | +0.56% | 1.11 | 2.79% |
| 2025-09-03 | 11.00 | 11.11 | 10.66 | 10.68 | -3.09% | 1.10 | 2.75% |
| 2025-09-02 | 11.22 | 11.27 | 10.70 | 11.02 | -1.61% | 1.94 | 4.81% |
| 2025-09-01 | 11.65 | 11.65 | 11.13 | 11.20 | -3.95% | 2.88 | 6.92% |
| 2025-08-29 | 11.51 | 11.93 | 11.48 | 11.66 | +1.39% | 2.80 | 6.50% |
| 2025-08-28 | 11.66 | 11.66 | 11.26 | 11.50 | -2.13% | 2.87 | 6.78% |
| 2025-08-27 | 11.10 | 12.28 | 11.03 | 11.75 | +3.98% | 6.09 | 14.29% |
| 2025-08-26 | 10.70 | 11.40 | 10.68 | 11.30 | +5.41% | 3.97 | 9.60% |
| 2025-08-25 | 10.77 | 10.84 | 10.70 | 10.72 | -0.46% | 1.50 | 3.78% |
| 2025-08-22 | 10.96 | 10.96 | 10.69 | 10.77 | -1.55% | 1.42 | 3.58% |
| 2025-08-21 | 11.06 | 11.09 | 10.86 | 10.94 | -0.46% | 1.40 | 3.46% |