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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.25 | 5.26 | 5.22 | 5.25 | +0.19% | 0.52 | 1.38% |
| 2025-06-24 | 5.20 | 5.25 | 5.15 | 5.24 | +0.77% | 0.61 | 1.62% |
| 2025-06-23 | 5.17 | 5.20 | 5.13 | 5.20 | +1.36% | 0.45 | 1.20% |
| 2025-06-20 | 5.11 | 5.16 | 5.11 | 5.13 | 0.00% | 0.30 | 0.82% |
| 2025-06-19 | 5.18 | 5.19 | 5.10 | 5.13 | -1.16% | 0.46 | 1.23% |
| 2025-06-18 | 5.25 | 5.26 | 5.18 | 5.19 | -1.14% | 0.51 | 1.35% |
| 2025-06-17 | 5.24 | 5.26 | 5.20 | 5.25 | +0.19% | 0.46 | 1.23% |
| 2025-06-16 | 5.22 | 5.28 | 5.22 | 5.24 | +0.38% | 0.68 | 1.80% |
| 2025-06-13 | 5.30 | 5.37 | 5.22 | 5.22 | -1.88% | 1.04 | 2.73% |
| 2025-06-12 | 5.31 | 5.33 | 5.27 | 5.32 | +0.38% | 0.70 | 1.85% |
| 2025-06-11 | 5.28 | 5.33 | 5.28 | 5.30 | -0.19% | 0.78 | 2.03% |
| 2025-06-10 | 5.26 | 5.33 | 5.24 | 5.31 | +0.95% | 0.87 | 2.29% |
| 2025-06-09 | 5.23 | 5.28 | 5.20 | 5.26 | +0.57% | 0.59 | 1.57% |
| 2025-06-06 | 5.21 | 5.24 | 5.19 | 5.23 | +0.77% | 0.40 | 1.06% |
| 2025-06-05 | 5.23 | 5.25 | 5.17 | 5.19 | -0.76% | 0.50 | 1.34% |
| 2025-06-04 | 5.19 | 5.25 | 5.19 | 5.23 | +0.58% | 0.50 | 1.33% |
| 2025-06-03 | 5.20 | 5.25 | 5.18 | 5.20 | +0.19% | 0.74 | 1.96% |
| 2025-05-30 | 5.20 | 5.22 | 5.17 | 5.19 | -0.19% | 0.52 | 1.39% |
| 2025-05-29 | 5.18 | 5.23 | 5.15 | 5.20 | +0.19% | 0.54 | 1.46% |
| 2025-05-28 | 5.17 | 5.20 | 5.14 | 5.19 | +0.97% | 0.63 | 1.68% |