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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.85 | 6.42 | 5.80 | 6.30 | +7.88% | 4.41 | 11.55% |
| 2025-11-19 | 5.97 | 5.98 | 5.78 | 5.84 | -1.68% | 0.77 | 2.16% |
| 2025-11-18 | 6.05 | 6.09 | 5.86 | 5.94 | -2.30% | 1.06 | 2.92% |
| 2025-11-17 | 6.29 | 6.31 | 6.06 | 6.08 | -3.95% | 1.72 | 4.57% |
| 2025-11-14 | 6.11 | 6.41 | 6.10 | 6.33 | +3.09% | 2.14 | 5.54% |
| 2025-11-13 | 6.05 | 6.22 | 5.96 | 6.14 | +1.49% | 1.44 | 3.85% |
| 2025-11-12 | 6.06 | 6.10 | 5.97 | 6.05 | +0.50% | 1.06 | 2.88% |
| 2025-11-11 | 5.95 | 6.07 | 5.92 | 6.02 | +0.84% | 1.20 | 3.26% |
| 2025-11-10 | 6.03 | 6.09 | 5.91 | 5.97 | -1.49% | 1.34 | 3.66% |
| 2025-11-07 | 5.97 | 6.13 | 5.91 | 6.06 | +0.83% | 1.21 | 3.27% |
| 2025-11-06 | 6.02 | 6.08 | 5.95 | 6.01 | -0.17% | 0.92 | 2.50% |
| 2025-11-05 | 5.80 | 6.08 | 5.76 | 6.02 | +3.44% | 1.57 | 4.29% |
| 2025-11-04 | 5.90 | 5.92 | 5.78 | 5.82 | -1.85% | 0.84 | 2.36% |
| 2025-11-03 | 5.76 | 5.98 | 5.68 | 5.93 | +4.96% | 1.62 | 4.54% |
| 2025-10-31 | 5.74 | 5.79 | 5.61 | 5.65 | -1.05% | 1.01 | 2.90% |
| 2025-10-30 | 5.91 | 5.91 | 5.70 | 5.71 | -3.38% | 1.03 | 2.91% |
| 2025-10-29 | 5.93 | 5.97 | 5.76 | 5.91 | -0.34% | 1.04 | 2.89% |
| 2025-10-28 | 5.86 | 5.95 | 5.83 | 5.93 | +1.19% | 0.91 | 2.53% |
| 2025-10-27 | 5.92 | 5.98 | 5.81 | 5.86 | -1.35% | 1.34 | 3.72% |
| 2025-10-24 | 6.12 | 6.19 | 5.91 | 5.94 | -2.94% | 1.66 | 4.53% |