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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.83 | 6.14 | 5.81 | 6.00 | +3.09% | 1.52 | 4.14% |
| 2025-12-17 | 5.75 | 5.85 | 5.68 | 5.82 | +1.75% | 0.81 | 2.31% |
| 2025-12-16 | 5.67 | 5.81 | 5.57 | 5.72 | +0.88% | 0.82 | 2.37% |
| 2025-12-15 | 5.78 | 5.79 | 5.60 | 5.67 | -1.22% | 0.69 | 1.98% |
| 2025-12-12 | 5.60 | 5.91 | 5.52 | 5.74 | +4.17% | 1.55 | 4.41% |
| 2025-12-11 | 6.03 | 6.06 | 5.48 | 5.51 | -9.08% | 2.56 | 7.39% |
| 2025-12-10 | 6.03 | 6.08 | 5.98 | 6.06 | +0.50% | 0.58 | 1.58% |
| 2025-12-09 | 6.10 | 6.16 | 6.01 | 6.03 | -1.15% | 0.84 | 2.27% |
| 2025-12-08 | 6.10 | 6.12 | 5.96 | 6.10 | 0.00% | 1.16 | 3.15% |
| 2025-12-05 | 6.06 | 6.11 | 5.94 | 6.10 | +0.49% | 1.11 | 3.00% |
| 2025-12-04 | 6.24 | 6.24 | 6.01 | 6.07 | -2.88% | 1.60 | 4.28% |
| 2025-12-03 | 6.26 | 6.48 | 6.10 | 6.25 | -0.16% | 2.19 | 5.70% |
| 2025-12-02 | 6.37 | 6.46 | 6.21 | 6.26 | -2.95% | 1.76 | 4.57% |
| 2025-12-01 | 6.30 | 6.48 | 6.30 | 6.45 | +2.22% | 2.72 | 6.94% |
| 2025-11-28 | 6.26 | 6.38 | 6.19 | 6.31 | +1.28% | 1.99 | 5.17% |
| 2025-11-27 | 6.36 | 6.42 | 6.16 | 6.23 | -2.35% | 2.72 | 7.12% |
| 2025-11-26 | 6.07 | 6.68 | 6.07 | 6.38 | +5.11% | 4.85 | 12.33% |
| 2025-11-25 | 6.17 | 6.22 | 6.04 | 6.07 | -0.49% | 1.35 | 3.62% |
| 2025-11-24 | 6.19 | 6.23 | 6.00 | 6.10 | -0.16% | 1.84 | 4.91% |
| 2025-11-21 | 6.30 | 6.39 | 6.05 | 6.11 | -3.02% | 3.48 | 9.14% |