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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.98 | 5.01 | 4.87 | 4.88 | -2.01% | 1.09 | 3.60% |
| 2025-07-22 | 4.98 | 5.00 | 4.93 | 4.98 | +0.40% | 1.09 | 3.59% |
| 2025-07-21 | 4.89 | 5.00 | 4.87 | 4.96 | +2.06% | 1.72 | 5.67% |
| 2025-07-18 | 4.85 | 4.89 | 4.81 | 4.86 | +0.21% | 0.90 | 3.04% |
| 2025-07-17 | 4.81 | 4.86 | 4.80 | 4.85 | +0.83% | 0.95 | 3.20% |
| 2025-07-16 | 4.77 | 4.85 | 4.74 | 4.81 | +0.84% | 0.98 | 3.32% |
| 2025-07-15 | 4.81 | 4.84 | 4.71 | 4.77 | -0.62% | 1.02 | 3.51% |
| 2025-07-14 | 4.77 | 4.83 | 4.75 | 4.80 | +0.63% | 0.82 | 2.80% |
| 2025-07-11 | 4.79 | 4.81 | 4.74 | 4.77 | -0.42% | 0.87 | 2.99% |
| 2025-07-10 | 4.76 | 4.81 | 4.76 | 4.79 | +0.21% | 0.65 | 2.21% |
| 2025-07-09 | 4.82 | 4.84 | 4.76 | 4.78 | -0.83% | 1.08 | 3.68% |
| 2025-07-08 | 4.80 | 4.84 | 4.78 | 4.82 | +0.42% | 0.97 | 3.30% |
| 2025-07-07 | 4.76 | 4.80 | 4.66 | 4.80 | +1.05% | 0.91 | 3.13% |
| 2025-07-04 | 4.82 | 4.87 | 4.75 | 4.75 | -1.45% | 1.23 | 4.18% |
| 2025-07-03 | 4.86 | 4.87 | 4.79 | 4.82 | -0.41% | 1.09 | 3.69% |
| 2025-07-02 | 4.88 | 4.93 | 4.82 | 4.84 | -1.02% | 1.18 | 3.97% |
| 2025-07-01 | 4.86 | 4.90 | 4.80 | 4.89 | +0.41% | 1.64 | 5.52% |
| 2025-06-30 | 4.81 | 4.88 | 4.76 | 4.87 | +1.04% | 1.64 | 5.54% |
| 2025-06-27 | 4.82 | 4.88 | 4.78 | 4.82 | -2.43% | 1.97 | 6.65% |
| 2025-06-26 | 4.82 | 4.98 | 4.73 | 4.94 | +2.49% | 3.52 | 11.89% |