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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.88 | 11.43 | 10.67 | 11.26 | +8.37% | 8.64 | 10.79% |
| 2026-02-13 | 11.00 | 11.19 | 10.36 | 10.39 | -8.13% | 10.08 | 13.17% |
| 2026-02-12 | 10.30 | 11.31 | 10.30 | 11.31 | +10.02% | 8.30 | 10.34% |
| 2026-02-11 | 10.51 | 10.57 | 10.24 | 10.28 | -2.37% | 2.87 | 3.82% |
| 2026-02-10 | 10.08 | 10.66 | 10.02 | 10.53 | +4.78% | 4.79 | 6.39% |
| 2026-02-09 | 9.59 | 10.20 | 9.52 | 10.05 | +6.91% | 3.97 | 5.55% |
| 2026-02-06 | 9.51 | 9.60 | 9.36 | 9.40 | -2.39% | 3.19 | 4.67% |
| 2026-02-05 | 10.32 | 10.35 | 9.42 | 9.63 | -7.40% | 5.03 | 7.14% |
| 2026-02-04 | 10.28 | 10.47 | 10.18 | 10.40 | +1.27% | 3.42 | 4.58% |
| 2026-02-03 | 9.80 | 10.32 | 9.71 | 10.27 | +7.99% | 4.51 | 6.20% |
| 2026-02-02 | 9.89 | 10.23 | 9.51 | 9.51 | -3.84% | 3.07 | 4.33% |
| 2026-01-30 | 9.71 | 10.05 | 9.30 | 9.89 | +0.71% | 4.42 | 6.30% |
| 2026-01-29 | 10.23 | 10.54 | 9.72 | 9.82 | -4.01% | 5.46 | 7.50% |
| 2026-01-28 | 10.26 | 10.29 | 10.04 | 10.23 | -0.87% | 2.38 | 3.24% |
| 2026-01-27 | 9.77 | 10.41 | 9.70 | 10.32 | +4.45% | 4.43 | 6.05% |
| 2026-01-26 | 10.08 | 10.14 | 9.72 | 9.88 | -3.42% | 3.93 | 5.50% |
| 2026-01-23 | 10.05 | 10.35 | 9.83 | 10.23 | +1.99% | 4.37 | 5.99% |
| 2026-01-22 | 9.74 | 10.20 | 9.68 | 10.03 | +3.08% | 4.49 | 6.22% |
| 2026-01-21 | 9.47 | 9.75 | 9.23 | 9.73 | +1.88% | 4.44 | 6.46% |
| 2026-01-20 | 9.45 | 9.60 | 9.24 | 9.55 | +0.74% | 4.50 | 6.61% |