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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.16 | 5.67 | 5.16 | 5.67 | +10.10% | 6.49 | 18.92% |
| 2025-08-19 | 4.92 | 5.23 | 4.89 | 5.15 | +4.46% | 3.02 | 9.68% |
| 2025-08-18 | 4.89 | 4.93 | 4.85 | 4.93 | +1.23% | 0.86 | 2.86% |
| 2025-08-15 | 4.84 | 4.89 | 4.81 | 4.87 | +1.25% | 0.80 | 2.69% |
| 2025-08-14 | 4.95 | 4.98 | 4.80 | 4.81 | -2.83% | 0.93 | 3.13% |
| 2025-08-13 | 4.93 | 4.95 | 4.91 | 4.95 | +0.41% | 0.72 | 2.38% |
| 2025-08-12 | 4.96 | 4.98 | 4.92 | 4.93 | -0.40% | 0.61 | 2.03% |
| 2025-08-11 | 4.90 | 4.99 | 4.85 | 4.95 | +1.02% | 1.02 | 3.38% |
| 2025-08-08 | 4.86 | 4.90 | 4.82 | 4.90 | +1.03% | 1.02 | 3.42% |
| 2025-08-07 | 4.84 | 4.86 | 4.81 | 4.85 | +0.21% | 0.61 | 2.07% |
| 2025-08-06 | 4.85 | 4.85 | 4.79 | 4.84 | -0.21% | 0.71 | 2.41% |
| 2025-08-05 | 4.79 | 4.85 | 4.78 | 4.85 | +1.46% | 0.61 | 2.07% |
| 2025-08-04 | 4.75 | 4.79 | 4.70 | 4.78 | +0.84% | 0.47 | 1.60% |
| 2025-08-01 | 4.71 | 4.75 | 4.71 | 4.74 | +0.42% | 0.41 | 1.40% |
| 2025-07-31 | 4.80 | 4.82 | 4.70 | 4.72 | -1.67% | 0.72 | 2.48% |
| 2025-07-30 | 4.86 | 4.86 | 4.77 | 4.80 | -0.83% | 0.67 | 2.28% |
| 2025-07-29 | 4.90 | 4.90 | 4.77 | 4.84 | -0.82% | 0.75 | 2.55% |
| 2025-07-28 | 4.89 | 4.91 | 4.85 | 4.88 | 0.00% | 0.66 | 2.21% |
| 2025-07-25 | 4.92 | 4.93 | 4.87 | 4.88 | -1.01% | 0.65 | 2.18% |
| 2025-07-24 | 4.91 | 4.93 | 4.86 | 4.93 | +1.02% | 0.70 | 2.34% |