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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.57 | 5.62 | 5.46 | 5.61 | +2.56% | 0.93 | 2.74% |
| 2026-03-23 | 5.73 | 5.73 | 5.42 | 5.47 | -4.87% | 0.98 | 2.88% |
| 2026-03-20 | 5.83 | 6.00 | 5.74 | 5.75 | -1.71% | 0.82 | 2.30% |
| 2026-03-19 | 6.07 | 6.08 | 5.83 | 5.85 | -2.82% | 0.76 | 2.11% |
| 2026-03-18 | 6.08 | 6.08 | 5.90 | 6.02 | -0.66% | 0.66 | 1.81% |
| 2026-03-17 | 6.20 | 6.23 | 6.04 | 6.06 | -2.26% | 0.78 | 2.09% |
| 2026-03-16 | 6.16 | 6.29 | 6.13 | 6.20 | +0.65% | 0.63 | 1.66% |
| 2026-03-13 | 6.30 | 6.38 | 6.12 | 6.16 | -2.38% | 1.01 | 2.65% |
| 2026-03-12 | 6.37 | 6.42 | 6.28 | 6.31 | -0.47% | 0.93 | 2.39% |
| 2026-03-11 | 6.36 | 6.39 | 6.20 | 6.34 | -0.63% | 1.16 | 3.03% |
| 2026-03-10 | 6.39 | 6.44 | 6.26 | 6.38 | -2.15% | 1.71 | 4.39% |
| 2026-03-09 | 6.80 | 6.91 | 6.50 | 6.52 | -1.51% | 1.94 | 4.76% |
| 2026-03-06 | 6.70 | 6.73 | 6.56 | 6.62 | -1.49% | 1.69 | 4.18% |
| 2026-03-05 | 6.64 | 7.11 | 6.54 | 6.72 | +2.60% | 2.22 | 5.40% |
| 2026-03-04 | 6.97 | 6.97 | 6.37 | 6.55 | -7.49% | 3.07 | 7.63% |
| 2026-03-03 | 6.99 | 7.26 | 6.94 | 7.08 | +2.91% | 4.89 | 11.21% |
| 2026-03-02 | 6.90 | 7.04 | 6.67 | 6.88 | +1.78% | 3.11 | 7.43% |
| 2026-02-27 | 6.67 | 6.76 | 6.61 | 6.76 | +1.20% | 1.02 | 2.49% |
| 2026-02-26 | 6.70 | 6.80 | 6.60 | 6.68 | +0.30% | 0.86 | 2.10% |
| 2026-02-25 | 6.67 | 6.73 | 6.57 | 6.66 | -0.15% | 1.20 | 2.95% |