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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.39 | 7.39 | 7.11 | 7.28 | -1.89% | 1.72 | 3.89% |
| 2026-01-16 | 7.22 | 7.50 | 7.16 | 7.42 | +3.34% | 2.56 | 5.72% |
| 2026-01-15 | 7.30 | 7.49 | 7.13 | 7.18 | -2.31% | 1.64 | 3.70% |
| 2026-01-14 | 7.22 | 7.42 | 7.12 | 7.35 | +2.23% | 2.80 | 6.29% |
| 2026-01-13 | 7.22 | 7.34 | 7.09 | 7.19 | 0.00% | 2.16 | 4.89% |
| 2026-01-12 | 7.15 | 7.38 | 7.09 | 7.19 | +0.28% | 2.86 | 6.47% |
| 2026-01-09 | 7.26 | 7.35 | 6.89 | 7.17 | -1.51% | 4.02 | 9.25% |
| 2026-01-08 | 7.45 | 7.79 | 7.05 | 7.28 | -3.70% | 4.34 | 9.57% |
| 2026-01-07 | 7.83 | 7.90 | 7.54 | 7.56 | -3.45% | 3.02 | 6.45% |
| 2026-01-06 | 7.71 | 7.99 | 7.67 | 7.83 | -0.63% | 3.14 | 6.56% |
| 2026-01-05 | 7.35 | 7.93 | 7.34 | 7.88 | +8.84% | 4.07 | 8.64% |
| 2025-12-31 | 7.12 | 7.30 | 7.04 | 7.24 | +2.84% | 2.36 | 5.36% |
| 2025-12-30 | 7.10 | 7.22 | 6.90 | 7.04 | -0.98% | 2.52 | 5.82% |
| 2025-12-29 | 6.84 | 7.21 | 6.83 | 7.11 | +5.96% | 3.74 | 8.65% |
| 2025-12-26 | 6.41 | 6.78 | 6.37 | 6.71 | +5.17% | 3.46 | 8.59% |
| 2025-12-25 | 6.18 | 6.43 | 6.14 | 6.38 | +4.25% | 1.89 | 4.87% |
| 2025-12-24 | 5.99 | 6.15 | 5.94 | 6.12 | +1.83% | 0.82 | 2.21% |
| 2025-12-23 | 6.13 | 6.18 | 6.00 | 6.01 | -1.80% | 0.90 | 2.44% |
| 2025-12-22 | 6.09 | 6.20 | 6.06 | 6.12 | +0.99% | 1.04 | 2.77% |
| 2025-12-19 | 5.99 | 6.07 | 5.95 | 6.06 | +1.00% | 0.72 | 1.95% |