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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.49 | 5.56 | 5.46 | 5.49 | -0.18% | 0.76 | 2.25% |
| 2025-09-16 | 5.44 | 5.50 | 5.37 | 5.50 | +1.10% | 0.79 | 2.37% |
| 2025-09-15 | 5.56 | 5.56 | 5.38 | 5.44 | -1.98% | 1.28 | 3.84% |
| 2025-09-12 | 5.61 | 5.64 | 5.53 | 5.55 | -0.72% | 1.10 | 3.21% |
| 2025-09-11 | 5.58 | 5.59 | 5.46 | 5.59 | 0.00% | 1.17 | 3.47% |
| 2025-09-10 | 5.54 | 5.60 | 5.51 | 5.59 | +1.08% | 1.03 | 3.04% |
| 2025-09-09 | 5.59 | 5.62 | 5.51 | 5.53 | -1.07% | 0.97 | 2.86% |
| 2025-09-08 | 5.64 | 5.64 | 5.51 | 5.59 | -0.89% | 1.39 | 4.08% |
| 2025-09-05 | 5.60 | 5.76 | 5.54 | 5.64 | +1.99% | 1.93 | 5.60% |
| 2025-09-04 | 5.58 | 5.67 | 5.48 | 5.53 | +0.55% | 2.42 | 7.08% |
| 2025-09-03 | 5.65 | 5.66 | 5.46 | 5.50 | -2.48% | 1.38 | 4.05% |
| 2025-09-02 | 5.76 | 5.76 | 5.55 | 5.64 | -2.42% | 3.53 | 10.28% |
| 2025-09-01 | 5.26 | 5.78 | 5.20 | 5.78 | +10.10% | 2.03 | 5.97% |
| 2025-08-29 | 5.37 | 5.37 | 5.23 | 5.25 | -0.57% | 0.95 | 2.94% |
| 2025-08-28 | 5.37 | 5.42 | 5.12 | 5.28 | -1.49% | 1.47 | 4.57% |
| 2025-08-27 | 5.57 | 5.63 | 5.32 | 5.36 | -4.63% | 1.89 | 5.66% |
| 2025-08-26 | 5.58 | 5.65 | 5.52 | 5.62 | +0.72% | 1.26 | 3.69% |
| 2025-08-25 | 5.67 | 5.70 | 5.53 | 5.58 | -0.89% | 2.25 | 6.57% |
| 2025-08-22 | 5.73 | 5.80 | 5.59 | 5.63 | -1.75% | 3.94 | 11.35% |
| 2025-08-21 | 5.68 | 6.13 | 5.68 | 5.73 | +1.06% | 7.60 | 21.19% |