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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.92 | 4.98 | 4.77 | 4.82 | -5.49% | 4.06 | 13.72% |
| 2025-06-24 | 5.10 | 5.24 | 5.10 | 5.10 | -10.05% | 5.31 | 16.93% |
| 2025-06-23 | 5.38 | 5.90 | 5.20 | 5.67 | +5.00% | 7.49 | 22.19% |
| 2025-06-20 | 5.19 | 5.73 | 5.05 | 5.40 | +3.25% | 8.42 | 25.88% |
| 2025-06-19 | 4.68 | 5.23 | 4.64 | 5.23 | +10.11% | 4.46 | 14.23% |
| 2025-06-18 | 4.67 | 4.88 | 4.64 | 4.75 | +2.37% | 2.69 | 9.25% |
| 2025-06-17 | 4.55 | 4.73 | 4.52 | 4.64 | +1.75% | 1.68 | 5.93% |
| 2025-06-16 | 4.64 | 4.67 | 4.56 | 4.56 | -0.44% | 1.33 | 4.70% |
| 2025-06-13 | 4.62 | 4.68 | 4.51 | 4.58 | +1.32% | 1.21 | 4.30% |
| 2025-06-12 | 4.50 | 4.55 | 4.46 | 4.52 | 0.00% | 0.40 | 1.45% |
| 2025-06-11 | 4.50 | 4.59 | 4.48 | 4.52 | +0.44% | 0.47 | 1.70% |
| 2025-06-10 | 4.56 | 4.58 | 4.43 | 4.50 | -1.31% | 0.49 | 1.77% |
| 2025-06-09 | 4.55 | 4.56 | 4.50 | 4.56 | +1.33% | 0.51 | 1.84% |
| 2025-06-06 | 4.46 | 4.51 | 4.43 | 4.50 | +1.12% | 0.50 | 1.82% |
| 2025-06-05 | 4.49 | 4.51 | 4.41 | 4.45 | -0.67% | 0.42 | 1.54% |
| 2025-06-04 | 4.39 | 4.48 | 4.39 | 4.48 | +1.58% | 0.59 | 2.17% |
| 2025-06-03 | 4.29 | 4.44 | 4.27 | 4.41 | +2.31% | 0.62 | 2.29% |
| 2025-05-30 | 4.49 | 4.50 | 4.29 | 4.31 | -4.00% | 0.87 | 3.25% |
| 2025-05-29 | 4.41 | 4.51 | 4.39 | 4.49 | +1.12% | 0.59 | 2.16% |
| 2025-05-28 | 4.51 | 4.53 | 4.40 | 4.44 | -1.33% | 0.55 | 2.00% |