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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.52 | 10.90 | 10.40 | 10.89 | +6.14% | 5.15 | 6.67% |
| 2026-03-23 | 10.50 | 10.80 | 10.07 | 10.26 | -4.02% | 4.64 | 6.17% |
| 2026-03-20 | 11.21 | 11.35 | 10.58 | 10.69 | -4.21% | 3.87 | 4.91% |
| 2026-03-19 | 11.43 | 11.60 | 10.98 | 11.16 | -4.86% | 4.49 | 5.52% |
| 2026-03-18 | 11.57 | 11.80 | 11.25 | 11.73 | +2.89% | 3.91 | 4.70% |
| 2026-03-17 | 11.69 | 11.99 | 11.30 | 11.40 | -1.30% | 4.76 | 5.65% |
| 2026-03-16 | 11.85 | 11.93 | 11.04 | 11.55 | -3.35% | 6.35 | 7.74% |
| 2026-03-13 | 11.76 | 12.17 | 11.57 | 11.95 | -0.58% | 5.50 | 6.39% |
| 2026-03-12 | 12.45 | 12.50 | 11.76 | 12.02 | -3.14% | 6.66 | 7.67% |
| 2026-03-11 | 12.98 | 13.10 | 12.31 | 12.41 | -4.39% | 7.60 | 8.38% |
| 2026-03-10 | 13.27 | 13.48 | 12.81 | 12.98 | -2.11% | 7.97 | 8.43% |
| 2026-03-09 | 13.40 | 13.80 | 12.84 | 13.26 | -4.40% | 10.34 | 10.85% |
| 2026-03-06 | 12.72 | 13.87 | 12.72 | 13.87 | +9.99% | 7.18 | 7.38% |
| 2026-03-05 | 12.80 | 13.24 | 12.46 | 12.61 | +1.69% | 7.42 | 8.01% |
| 2026-03-04 | 12.21 | 12.84 | 12.00 | 12.40 | +1.06% | 7.04 | 7.82% |
| 2026-03-03 | 13.17 | 13.30 | 12.05 | 12.27 | -5.62% | 11.97 | 13.32% |
| 2026-03-02 | 13.30 | 13.85 | 12.91 | 13.00 | -3.92% | 10.51 | 11.00% |
| 2026-02-27 | 12.71 | 13.85 | 12.59 | 13.53 | +6.45% | 15.09 | 15.65% |
| 2026-02-26 | 11.54 | 12.71 | 11.43 | 12.71 | +10.04% | 9.31 | 10.50% |
| 2026-02-25 | 11.34 | 11.85 | 11.29 | 11.55 | +2.58% | 7.43 | 8.89% |