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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.32 | 6.79 | 6.31 | 6.67 | +6.89% | 2.14 | 5.25% |
| 2026-02-13 | 6.25 | 6.33 | 6.21 | 6.24 | +0.16% | 0.72 | 1.87% |
| 2026-02-12 | 6.32 | 6.34 | 6.21 | 6.23 | -1.42% | 0.77 | 2.00% |
| 2026-02-11 | 6.37 | 6.42 | 6.31 | 6.32 | -0.47% | 0.70 | 1.79% |
| 2026-02-10 | 6.39 | 6.42 | 6.34 | 6.35 | -0.63% | 0.62 | 1.60% |
| 2026-02-09 | 6.41 | 6.42 | 6.32 | 6.39 | +1.11% | 0.74 | 1.89% |
| 2026-02-06 | 6.27 | 6.38 | 6.21 | 6.32 | +0.32% | 0.69 | 1.77% |
| 2026-02-05 | 6.40 | 6.45 | 6.28 | 6.30 | -1.56% | 0.73 | 1.88% |
| 2026-02-04 | 6.33 | 6.50 | 6.32 | 6.40 | +0.95% | 0.87 | 2.21% |
| 2026-02-03 | 6.38 | 6.40 | 6.25 | 6.34 | +0.32% | 1.21 | 3.13% |
| 2026-02-02 | 6.52 | 6.57 | 6.30 | 6.32 | -3.95% | 1.15 | 2.94% |
| 2026-01-30 | 6.66 | 6.73 | 6.44 | 6.58 | -0.90% | 1.29 | 3.22% |
| 2026-01-29 | 6.68 | 6.77 | 6.61 | 6.64 | -1.19% | 1.40 | 3.43% |
| 2026-01-28 | 6.81 | 6.89 | 6.66 | 6.72 | 0.00% | 1.36 | 3.28% |
| 2026-01-27 | 6.86 | 6.88 | 6.66 | 6.72 | -2.61% | 1.12 | 2.73% |
| 2026-01-26 | 6.95 | 7.06 | 6.78 | 6.90 | -0.72% | 1.33 | 3.13% |
| 2026-01-23 | 7.02 | 7.07 | 6.91 | 6.95 | -0.86% | 1.19 | 2.78% |
| 2026-01-22 | 6.79 | 7.03 | 6.77 | 7.01 | +3.39% | 1.44 | 3.39% |
| 2026-01-21 | 6.74 | 6.79 | 6.63 | 6.78 | +1.19% | 1.33 | 3.24% |
| 2026-01-20 | 7.25 | 7.25 | 6.57 | 6.70 | -7.97% | 3.62 | 8.74% |