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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.10 | 8.16 | 7.87 | 7.90 | -3.78% | 3.32 | 5.75% |
| 2025-12-17 | 8.31 | 8.35 | 8.00 | 8.21 | -1.79% | 3.79 | 6.44% |
| 2025-12-16 | 8.61 | 8.71 | 8.19 | 8.36 | -2.79% | 5.55 | 9.15% |
| 2025-12-15 | 8.15 | 8.73 | 7.95 | 8.60 | +3.24% | 10.87 | 17.91% |
| 2025-12-12 | 7.88 | 8.33 | 7.74 | 8.33 | +10.04% | 8.85 | 15.03% |
| 2025-12-11 | 8.16 | 8.19 | 7.53 | 7.57 | -1.30% | 5.44 | 9.68% |
| 2025-12-10 | 7.58 | 7.72 | 7.51 | 7.67 | +2.27% | 2.06 | 3.74% |
| 2025-12-09 | 7.86 | 7.88 | 7.46 | 7.50 | -4.58% | 2.80 | 5.11% |
| 2025-12-08 | 7.97 | 8.02 | 7.73 | 7.86 | 0.00% | 2.58 | 4.53% |
| 2025-12-05 | 7.64 | 7.92 | 7.63 | 7.86 | +1.81% | 2.35 | 4.15% |
| 2025-12-04 | 7.71 | 7.84 | 7.62 | 7.72 | -0.64% | 2.15 | 3.85% |
| 2025-12-03 | 7.56 | 8.06 | 7.56 | 7.77 | +2.64% | 4.79 | 8.42% |
| 2025-12-02 | 7.56 | 7.61 | 7.49 | 7.57 | -0.39% | 1.94 | 3.56% |
| 2025-12-01 | 7.61 | 7.82 | 7.54 | 7.60 | -2.69% | 4.14 | 7.51% |
| 2025-11-28 | 7.50 | 8.09 | 7.40 | 7.81 | +6.26% | 7.80 | 13.83% |
| 2025-11-27 | 7.42 | 7.52 | 7.30 | 7.35 | +0.96% | 1.98 | 3.71% |
| 2025-11-26 | 7.39 | 7.43 | 7.26 | 7.28 | -1.89% | 1.70 | 3.20% |
| 2025-11-25 | 7.17 | 7.56 | 7.08 | 7.42 | +4.80% | 3.54 | 6.63% |
| 2025-11-24 | 7.13 | 7.15 | 6.94 | 7.08 | +0.28% | 2.11 | 4.14% |
| 2025-11-21 | 7.31 | 7.37 | 7.04 | 7.06 | -4.85% | 2.67 | 5.15% |