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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.21 | 5.22 | 5.08 | 5.14 | -1.11% | 0.78 | 2.02% |
| 2025-05-26 | 5.12 | 5.23 | 5.10 | 5.20 | +1.50% | 0.85 | 2.18% |
| 2025-05-23 | 5.08 | 5.18 | 5.07 | 5.12 | +0.75% | 0.80 | 2.07% |
| 2025-05-22 | 5.15 | 5.17 | 5.07 | 5.08 | -1.49% | 0.61 | 1.58% |
| 2025-05-21 | 5.15 | 5.17 | 5.13 | 5.16 | +0.37% | 0.63 | 1.64% |
| 2025-05-20 | 5.14 | 5.17 | 5.09 | 5.14 | 0.00% | 0.55 | 1.43% |
| 2025-05-19 | 5.12 | 5.15 | 5.09 | 5.14 | +0.56% | 0.55 | 1.44% |
| 2025-05-16 | 5.11 | 5.15 | 5.09 | 5.11 | +0.19% | 0.38 | 0.99% |
| 2025-05-15 | 5.10 | 5.14 | 5.08 | 5.10 | -0.19% | 0.47 | 1.23% |
| 2025-05-14 | 5.11 | 5.14 | 5.06 | 5.11 | 0.00% | 0.61 | 1.60% |
| 2025-05-13 | 5.15 | 5.16 | 5.11 | 5.11 | 0.00% | 0.57 | 1.49% |
| 2025-05-12 | 5.14 | 5.15 | 5.08 | 5.11 | +0.19% | 0.60 | 1.56% |
| 2025-05-09 | 5.15 | 5.17 | 5.08 | 5.10 | -0.75% | 0.57 | 1.50% |
| 2025-05-08 | 5.08 | 5.18 | 5.07 | 5.14 | +0.75% | 0.79 | 2.05% |
| 2025-05-07 | 5.12 | 5.14 | 5.04 | 5.10 | +0.76% | 0.81 | 2.13% |
| 2025-05-06 | 4.97 | 5.08 | 4.97 | 5.06 | +2.13% | 1.25 | 3.31% |