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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.48 | 4.50 | 4.41 | 4.50 | +0.45% | 0.58 | 2.13% |
| 2025-05-26 | 4.37 | 4.49 | 4.36 | 4.48 | +2.28% | 0.73 | 2.66% |
| 2025-05-23 | 4.38 | 4.47 | 4.35 | 4.38 | +0.23% | 0.62 | 2.29% |
| 2025-05-22 | 4.47 | 4.50 | 4.37 | 4.37 | -2.23% | 0.49 | 1.83% |
| 2025-05-21 | 4.48 | 4.53 | 4.45 | 4.47 | -0.44% | 0.38 | 1.38% |
| 2025-05-20 | 4.50 | 4.51 | 4.44 | 4.49 | +0.22% | 0.44 | 1.60% |
| 2025-05-19 | 4.43 | 4.51 | 4.42 | 4.48 | +0.90% | 0.57 | 2.08% |
| 2025-05-16 | 4.36 | 4.51 | 4.36 | 4.44 | +1.14% | 0.65 | 2.37% |
| 2025-05-15 | 4.40 | 4.45 | 4.35 | 4.39 | -0.23% | 0.48 | 1.78% |
| 2025-05-14 | 4.40 | 4.44 | 4.38 | 4.40 | -0.23% | 0.48 | 1.77% |
| 2025-05-13 | 4.45 | 4.48 | 4.38 | 4.41 | -0.45% | 0.41 | 1.52% |
| 2025-05-12 | 4.45 | 4.47 | 4.38 | 4.43 | -0.22% | 0.43 | 1.58% |
| 2025-05-09 | 4.49 | 4.51 | 4.42 | 4.44 | -1.11% | 0.41 | 1.51% |
| 2025-05-08 | 4.43 | 4.51 | 4.40 | 4.49 | +0.90% | 0.46 | 1.67% |
| 2025-05-07 | 4.45 | 4.48 | 4.40 | 4.45 | +1.13% | 0.51 | 1.89% |
| 2025-05-06 | 4.31 | 4.41 | 4.31 | 4.40 | +2.56% | 0.55 | 2.05% |