常宝股份 sz.002478
7.60
-2.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.80 | 7.92 | 7.55 | 7.60 | -2.56% | 2.03 | 3.66% |
| 2026-05-22 | 7.67 | 7.87 | 7.66 | 7.80 | +1.83% | 1.58 | 2.82% |
| 2026-05-21 | 7.98 | 8.02 | 7.66 | 7.66 | -3.77% | 2.23 | 3.94% |
| 2026-05-20 | 8.05 | 8.11 | 7.85 | 7.96 | -1.85% | 1.79 | 3.13% |
| 2026-05-19 | 8.08 | 8.17 | 7.96 | 8.11 | +0.62% | 1.39 | 2.39% |
| 2026-05-18 | 8.22 | 8.23 | 8.00 | 8.06 | -1.23% | 1.59 | 2.72% |
| 2026-05-15 | 8.40 | 8.51 | 8.09 | 8.16 | -2.63% | 2.06 | 3.45% |
| 2026-05-14 | 8.73 | 8.86 | 8.37 | 8.38 | -3.57% | 2.04 | 3.30% |
| 2026-05-13 | 8.48 | 8.81 | 8.33 | 8.69 | +3.45% | 3.01 | 4.81% |
| 2026-05-12 | 8.68 | 8.68 | 8.34 | 8.40 | -3.23% | 3.04 | 4.97% |
| 2026-05-11 | 8.84 | 8.94 | 8.60 | 8.68 | -1.81% | 2.94 | 4.65% |
| 2026-05-08 | 9.08 | 9.11 | 8.77 | 8.84 | -3.39% | 2.90 | 4.54% |
| 2026-05-07 | 9.28 | 9.28 | 8.91 | 9.15 | -1.08% | 2.93 | 4.48% |
| 2026-05-06 | 9.04 | 9.44 | 8.97 | 9.25 | +3.35% | 3.48 | 5.21% |
| 2026-04-30 | 9.09 | 9.25 | 8.86 | 8.95 | -1.97% | 3.64 | 5.57% |
| 2026-04-29 | 9.05 | 9.26 | 8.97 | 9.13 | 0.00% | 3.24 | 4.93% |
| 2026-04-28 | 9.44 | 9.55 | 9.09 | 9.13 | -3.79% | 5.11 | 7.64% |
| 2026-04-27 | 9.88 | 9.99 | 9.18 | 9.49 | -6.96% | 9.97 | 14.62% |
| 2026-04-24 | 10.60 | 10.65 | 10.20 | 10.20 | -9.97% | 5.63 | 7.60% |
| 2026-04-23 | 11.40 | 11.69 | 11.12 | 11.33 | +2.26% | 6.33 | 7.69% |