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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.26 | 6.28 | 6.15 | 6.20 | 0.00% | 0.98 | 2.19% |
| 2025-10-22 | 6.22 | 6.42 | 6.18 | 6.20 | -2.05% | 1.77 | 3.91% |
| 2025-10-21 | 6.24 | 6.50 | 6.20 | 6.33 | +4.46% | 2.51 | 5.49% |
| 2025-10-20 | 6.15 | 6.15 | 5.99 | 6.06 | -0.33% | 1.04 | 2.38% |
| 2025-10-17 | 6.14 | 6.22 | 6.04 | 6.08 | -0.33% | 1.09 | 2.45% |
| 2025-10-16 | 6.32 | 6.34 | 6.08 | 6.10 | -2.87% | 1.39 | 3.12% |
| 2025-10-15 | 6.20 | 6.35 | 6.20 | 6.28 | +0.64% | 1.52 | 3.35% |
| 2025-10-14 | 6.16 | 6.24 | 6.10 | 6.24 | +2.13% | 1.67 | 3.75% |
| 2025-10-13 | 5.91 | 6.13 | 5.85 | 6.11 | +1.33% | 1.46 | 3.36% |
| 2025-10-10 | 5.81 | 6.04 | 5.75 | 6.03 | +3.79% | 1.63 | 3.80% |
| 2025-10-09 | 5.72 | 5.81 | 5.71 | 5.81 | +1.75% | 0.87 | 2.09% |
| 2025-09-30 | 5.78 | 5.78 | 5.69 | 5.71 | -1.21% | 0.75 | 1.82% |
| 2025-09-29 | 5.55 | 5.79 | 5.52 | 5.78 | +4.14% | 2.07 | 5.01% |
| 2025-09-26 | 5.47 | 5.57 | 5.45 | 5.55 | +1.46% | 0.62 | 1.55% |
| 2025-09-25 | 5.55 | 5.56 | 5.46 | 5.47 | -1.62% | 0.48 | 1.21% |
| 2025-09-24 | 5.44 | 5.56 | 5.42 | 5.56 | +1.65% | 0.57 | 1.43% |
| 2025-09-23 | 5.54 | 5.56 | 5.39 | 5.47 | -1.97% | 0.74 | 1.89% |
| 2025-09-22 | 5.51 | 5.60 | 5.49 | 5.58 | +1.45% | 0.78 | 1.94% |
| 2025-09-19 | 5.53 | 5.53 | 5.44 | 5.50 | -0.36% | 0.58 | 1.47% |
| 2025-09-18 | 5.61 | 5.61 | 5.47 | 5.52 | -1.43% | 0.84 | 2.12% |