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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.56 | 5.58 | 5.53 | 5.57 | +0.36% | 0.64 | 1.60% |
| 2025-08-19 | 5.53 | 5.55 | 5.51 | 5.55 | +0.54% | 0.51 | 1.29% |
| 2025-08-18 | 5.53 | 5.60 | 5.51 | 5.52 | +0.18% | 0.79 | 1.99% |
| 2025-08-15 | 5.49 | 5.55 | 5.46 | 5.51 | +0.73% | 0.64 | 1.61% |
| 2025-08-14 | 5.56 | 5.56 | 5.45 | 5.47 | -1.44% | 0.78 | 1.98% |
| 2025-08-13 | 5.55 | 5.58 | 5.54 | 5.55 | -0.18% | 0.60 | 1.51% |
| 2025-08-12 | 5.59 | 5.59 | 5.54 | 5.56 | -0.36% | 0.51 | 1.27% |
| 2025-08-11 | 5.60 | 5.63 | 5.55 | 5.58 | 0.00% | 0.70 | 1.74% |
| 2025-08-08 | 5.52 | 5.60 | 5.51 | 5.58 | +0.36% | 0.60 | 1.48% |
| 2025-08-07 | 5.58 | 5.59 | 5.51 | 5.56 | -0.18% | 0.51 | 1.28% |
| 2025-08-06 | 5.55 | 5.58 | 5.52 | 5.57 | +0.36% | 0.52 | 1.29% |
| 2025-08-05 | 5.53 | 5.58 | 5.52 | 5.55 | +0.54% | 0.47 | 1.19% |
| 2025-08-04 | 5.50 | 5.56 | 5.47 | 5.52 | -0.18% | 0.50 | 1.25% |
| 2025-08-01 | 5.51 | 5.55 | 5.49 | 5.53 | +0.36% | 0.49 | 1.23% |
| 2025-07-31 | 5.63 | 5.66 | 5.50 | 5.51 | -2.65% | 0.83 | 2.07% |
| 2025-07-30 | 5.68 | 5.72 | 5.64 | 5.66 | 0.00% | 0.67 | 1.65% |
| 2025-07-29 | 5.66 | 5.68 | 5.61 | 5.66 | +0.18% | 0.56 | 1.38% |
| 2025-07-28 | 5.67 | 5.69 | 5.61 | 5.65 | -0.53% | 0.55 | 1.35% |
| 2025-07-25 | 5.71 | 5.73 | 5.66 | 5.68 | 0.00% | 0.57 | 1.38% |
| 2025-07-24 | 5.62 | 5.68 | 5.60 | 5.68 | +0.71% | 0.63 | 1.55% |