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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.11 | 6.14 | 5.96 | 6.12 | +0.16% | 1.31 | 3.52% |
| 2025-10-22 | 6.06 | 6.20 | 6.02 | 6.11 | +0.16% | 1.45 | 3.89% |
| 2025-10-21 | 5.99 | 6.12 | 5.94 | 6.10 | +2.35% | 1.50 | 4.05% |
| 2025-10-20 | 5.94 | 6.02 | 5.86 | 5.96 | +1.88% | 1.14 | 3.14% |
| 2025-10-17 | 6.00 | 6.00 | 5.83 | 5.85 | -1.85% | 1.16 | 3.21% |
| 2025-10-16 | 6.19 | 6.19 | 5.94 | 5.96 | -2.30% | 1.37 | 3.74% |
| 2025-10-15 | 6.20 | 6.30 | 6.07 | 6.10 | -1.61% | 2.09 | 5.56% |
| 2025-10-14 | 6.27 | 6.44 | 6.13 | 6.20 | +1.64% | 3.33 | 8.73% |
| 2025-10-13 | 5.69 | 6.34 | 5.52 | 6.10 | +1.67% | 3.20 | 8.69% |
| 2025-10-10 | 5.93 | 6.03 | 5.84 | 6.00 | +1.35% | 2.24 | 6.15% |
| 2025-10-09 | 5.86 | 5.93 | 5.68 | 5.92 | +2.60% | 2.20 | 6.15% |
| 2025-09-30 | 5.83 | 5.84 | 5.67 | 5.77 | -1.20% | 1.74 | 4.94% |
| 2025-09-29 | 5.73 | 5.95 | 5.66 | 5.84 | +2.10% | 2.08 | 5.82% |
| 2025-09-26 | 5.67 | 5.85 | 5.60 | 5.72 | +0.70% | 1.55 | 4.39% |
| 2025-09-25 | 5.80 | 5.88 | 5.66 | 5.68 | -1.90% | 1.56 | 4.45% |
| 2025-09-24 | 5.78 | 6.02 | 5.71 | 5.79 | +0.17% | 2.60 | 7.30% |
| 2025-09-23 | 5.84 | 5.85 | 5.56 | 5.78 | -1.20% | 1.77 | 5.09% |
| 2025-09-22 | 6.01 | 6.01 | 5.77 | 5.85 | -1.18% | 2.29 | 6.41% |
| 2025-09-19 | 5.85 | 6.18 | 5.76 | 5.92 | -1.99% | 5.47 | 15.17% |
| 2025-09-18 | 5.49 | 6.04 | 5.44 | 6.04 | +10.02% | 5.98 | 16.61% |