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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.83 | 5.85 | 5.77 | 5.84 | +0.17% | 0.52 | 1.47% |
| 2026-04-21 | 5.89 | 5.91 | 5.76 | 5.83 | -1.52% | 0.58 | 1.63% |
| 2026-04-20 | 5.94 | 5.99 | 5.88 | 5.92 | +0.17% | 0.43 | 1.19% |
| 2026-04-17 | 5.98 | 6.00 | 5.88 | 5.91 | -1.34% | 0.45 | 1.24% |
| 2026-04-16 | 6.02 | 6.02 | 5.90 | 5.99 | +0.34% | 0.45 | 1.25% |
| 2026-04-15 | 6.12 | 6.15 | 5.94 | 5.97 | -2.45% | 0.63 | 1.71% |
| 2026-04-14 | 6.15 | 6.25 | 6.09 | 6.12 | -0.49% | 0.62 | 1.64% |
| 2026-04-13 | 6.14 | 6.19 | 6.03 | 6.15 | +1.99% | 0.75 | 2.01% |
| 2026-04-10 | 6.04 | 6.11 | 6.00 | 6.03 | 0.00% | 0.49 | 1.33% |
| 2026-04-09 | 6.02 | 6.16 | 5.98 | 6.03 | +0.17% | 0.78 | 2.09% |
| 2026-04-08 | 5.95 | 6.03 | 5.86 | 6.02 | +0.50% | 1.01 | 2.78% |
| 2026-04-07 | 5.68 | 6.02 | 5.65 | 5.99 | +6.21% | 1.11 | 3.08% |
| 2026-04-03 | 5.83 | 5.83 | 5.61 | 5.64 | -3.26% | 0.51 | 1.48% |
| 2026-04-02 | 5.80 | 5.90 | 5.76 | 5.83 | +0.69% | 0.57 | 1.59% |
| 2026-04-01 | 5.78 | 5.83 | 5.72 | 5.79 | +1.05% | 0.37 | 1.05% |
| 2026-03-31 | 5.82 | 5.89 | 5.73 | 5.73 | -2.22% | 0.54 | 1.52% |
| 2026-03-30 | 5.78 | 5.88 | 5.72 | 5.86 | +0.86% | 0.57 | 1.62% |
| 2026-03-27 | 5.67 | 5.81 | 5.58 | 5.81 | +2.29% | 0.50 | 1.42% |
| 2026-03-26 | 5.79 | 5.93 | 5.64 | 5.68 | -2.41% | 0.58 | 1.65% |
| 2026-03-25 | 5.65 | 5.83 | 5.59 | 5.82 | +3.74% | 0.92 | 2.62% |