宝莫股份 sz.002476
5.63
+0.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.56 | 5.88 | 5.55 | 5.63 | +0.18% | 0.64 | 1.82% |
| 2026-05-22 | 5.57 | 5.64 | 5.42 | 5.62 | +1.26% | 0.68 | 2.01% |
| 2026-05-21 | 5.89 | 5.94 | 5.52 | 5.55 | -5.77% | 0.97 | 2.78% |
| 2026-05-20 | 5.75 | 5.93 | 5.70 | 5.89 | +2.79% | 0.77 | 2.15% |
| 2026-05-19 | 5.68 | 5.73 | 5.60 | 5.73 | +1.24% | 0.39 | 1.13% |
| 2026-05-18 | 5.70 | 5.72 | 5.56 | 5.66 | -0.53% | 0.69 | 2.02% |
| 2026-05-15 | 5.81 | 5.82 | 5.67 | 5.69 | -1.22% | 0.58 | 1.67% |
| 2026-05-14 | 5.96 | 5.96 | 5.76 | 5.76 | -3.19% | 0.67 | 1.87% |
| 2026-05-13 | 5.95 | 6.03 | 5.90 | 5.95 | +0.51% | 0.64 | 1.74% |
| 2026-05-12 | 6.12 | 6.12 | 5.88 | 5.92 | -3.43% | 1.00 | 2.73% |
| 2026-05-11 | 6.01 | 6.18 | 6.00 | 6.13 | +2.34% | 0.98 | 2.63% |
| 2026-05-08 | 5.92 | 6.06 | 5.86 | 5.99 | +1.01% | 0.90 | 2.47% |
| 2026-05-07 | 5.77 | 6.03 | 5.68 | 5.93 | +2.24% | 1.23 | 3.43% |
| 2026-05-06 | 5.84 | 5.92 | 5.77 | 5.80 | -0.68% | 0.66 | 1.85% |
| 2026-04-30 | 5.86 | 5.91 | 5.82 | 5.84 | -0.51% | 0.49 | 1.38% |
| 2026-04-29 | 5.87 | 5.95 | 5.83 | 5.87 | -0.51% | 0.54 | 1.49% |
| 2026-04-28 | 5.89 | 5.93 | 5.84 | 5.90 | -0.17% | 0.55 | 1.52% |
| 2026-04-27 | 5.85 | 5.92 | 5.76 | 5.91 | +1.03% | 0.61 | 1.71% |
| 2026-04-24 | 5.79 | 5.89 | 5.73 | 5.85 | +0.34% | 0.55 | 1.55% |
| 2026-04-23 | 5.86 | 5.91 | 5.80 | 5.83 | -0.17% | 0.56 | 1.57% |