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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.96 | 9.64 | 8.91 | 9.48 | +5.80% | 6.01 | 8.80% |
| 2026-01-16 | 9.02 | 9.46 | 8.94 | 8.96 | -0.11% | 5.93 | 8.94% |
| 2026-01-15 | 8.94 | 9.15 | 8.69 | 8.97 | +0.56% | 6.45 | 9.97% |
| 2026-01-14 | 8.11 | 8.92 | 8.11 | 8.92 | +9.99% | 5.39 | 8.64% |
| 2026-01-13 | 8.15 | 8.21 | 7.95 | 8.11 | -0.61% | 2.65 | 4.55% |
| 2026-01-12 | 8.31 | 8.35 | 8.05 | 8.16 | -1.81% | 3.71 | 6.32% |
| 2026-01-09 | 8.54 | 8.63 | 8.27 | 8.31 | -3.15% | 4.13 | 6.80% |
| 2026-01-08 | 8.46 | 8.71 | 8.38 | 8.58 | +1.66% | 2.90 | 4.68% |
| 2026-01-07 | 8.40 | 8.53 | 8.36 | 8.44 | -0.12% | 1.79 | 2.94% |
| 2026-01-06 | 8.39 | 8.48 | 8.30 | 8.45 | +0.72% | 2.26 | 3.73% |
| 2026-01-05 | 8.55 | 8.62 | 8.36 | 8.39 | -0.94% | 2.06 | 3.38% |
| 2025-12-31 | 8.58 | 8.61 | 8.38 | 8.47 | -1.28% | 1.83 | 2.97% |
| 2025-12-30 | 8.74 | 8.77 | 8.53 | 8.58 | -2.17% | 2.65 | 4.24% |
| 2025-12-29 | 9.06 | 9.06 | 8.63 | 8.77 | -3.41% | 4.54 | 7.17% |
| 2025-12-26 | 8.77 | 9.26 | 8.71 | 9.08 | +2.95% | 5.21 | 7.99% |
| 2025-12-25 | 8.53 | 9.10 | 8.45 | 8.82 | +2.92% | 5.06 | 7.96% |
| 2025-12-24 | 8.47 | 8.83 | 8.39 | 8.57 | +1.90% | 4.68 | 7.53% |
| 2025-12-23 | 8.37 | 8.47 | 8.28 | 8.41 | +0.48% | 3.14 | 5.19% |
| 2025-12-22 | 8.24 | 8.47 | 8.17 | 8.37 | +3.98% | 4.50 | 7.46% |
| 2025-12-19 | 7.95 | 8.42 | 7.91 | 8.05 | +1.90% | 3.56 | 6.09% |