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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.69 | 5.72 | 5.62 | 5.64 | -0.35% | 0.73 | 1.80% |
| 2025-07-22 | 5.59 | 5.66 | 5.56 | 5.66 | +1.25% | 0.86 | 2.13% |
| 2025-07-21 | 5.50 | 5.62 | 5.49 | 5.59 | +2.01% | 0.81 | 2.03% |
| 2025-07-18 | 5.49 | 5.53 | 5.46 | 5.48 | 0.00% | 0.39 | 0.99% |
| 2025-07-17 | 5.48 | 5.53 | 5.45 | 5.48 | 0.00% | 0.45 | 1.14% |
| 2025-07-16 | 5.50 | 5.51 | 5.45 | 5.48 | -0.36% | 0.50 | 1.27% |
| 2025-07-15 | 5.55 | 5.57 | 5.47 | 5.50 | -1.08% | 0.65 | 1.65% |
| 2025-07-14 | 5.53 | 5.58 | 5.52 | 5.56 | +0.36% | 0.55 | 1.39% |
| 2025-07-11 | 5.51 | 5.59 | 5.50 | 5.54 | +0.73% | 0.88 | 2.20% |
| 2025-07-10 | 5.48 | 5.51 | 5.47 | 5.50 | +0.36% | 0.50 | 1.27% |
| 2025-07-09 | 5.51 | 5.55 | 5.46 | 5.48 | -0.54% | 0.56 | 1.42% |
| 2025-07-08 | 5.43 | 5.52 | 5.43 | 5.51 | +1.10% | 0.72 | 1.81% |
| 2025-07-07 | 5.47 | 5.48 | 5.41 | 5.45 | -0.18% | 0.63 | 1.60% |
| 2025-07-04 | 5.43 | 5.49 | 5.41 | 5.46 | +0.55% | 0.87 | 2.22% |
| 2025-07-03 | 5.40 | 5.44 | 5.35 | 5.43 | +0.37% | 0.79 | 2.04% |
| 2025-07-02 | 5.28 | 5.46 | 5.26 | 5.41 | +2.66% | 1.56 | 4.04% |
| 2025-07-01 | 5.24 | 5.28 | 5.23 | 5.27 | +0.38% | 0.56 | 1.49% |
| 2025-06-30 | 5.25 | 5.28 | 5.23 | 5.25 | 0.00% | 0.59 | 1.55% |
| 2025-06-27 | 5.23 | 5.28 | 5.22 | 5.25 | +0.57% | 0.66 | 1.75% |
| 2025-06-26 | 5.26 | 5.27 | 5.21 | 5.22 | -0.57% | 0.62 | 1.63% |