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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.58 | 5.62 | 5.57 | 5.60 | 0.00% | 0.50 | 1.24% |
| 2025-09-16 | 5.62 | 5.62 | 5.55 | 5.60 | -0.36% | 0.56 | 1.41% |
| 2025-09-15 | 5.66 | 5.68 | 5.57 | 5.62 | -0.88% | 0.77 | 1.90% |
| 2025-09-12 | 5.72 | 5.73 | 5.64 | 5.67 | -0.70% | 0.96 | 2.36% |
| 2025-09-11 | 5.69 | 5.71 | 5.62 | 5.71 | +0.35% | 0.85 | 2.09% |
| 2025-09-10 | 5.75 | 5.77 | 5.66 | 5.69 | -1.39% | 0.70 | 1.70% |
| 2025-09-09 | 5.67 | 5.81 | 5.64 | 5.77 | +1.76% | 1.09 | 2.64% |
| 2025-09-08 | 5.57 | 5.68 | 5.56 | 5.67 | +1.80% | 0.85 | 2.09% |
| 2025-09-05 | 5.55 | 5.59 | 5.52 | 5.57 | +0.36% | 0.50 | 1.26% |
| 2025-09-04 | 5.53 | 5.59 | 5.47 | 5.55 | +0.36% | 0.63 | 1.58% |
| 2025-09-03 | 5.53 | 5.57 | 5.49 | 5.53 | +0.18% | 0.60 | 1.51% |
| 2025-09-02 | 5.53 | 5.55 | 5.43 | 5.52 | 0.00% | 0.69 | 1.74% |
| 2025-09-01 | 5.50 | 5.55 | 5.44 | 5.52 | 0.00% | 0.64 | 1.63% |
| 2025-08-29 | 5.51 | 5.55 | 5.48 | 5.52 | +0.55% | 0.54 | 1.37% |
| 2025-08-28 | 5.53 | 5.57 | 5.41 | 5.49 | -0.72% | 1.00 | 2.52% |
| 2025-08-27 | 5.67 | 5.70 | 5.53 | 5.53 | -2.81% | 0.91 | 2.26% |
| 2025-08-26 | 5.65 | 5.71 | 5.63 | 5.69 | +0.35% | 0.78 | 1.91% |
| 2025-08-25 | 5.60 | 5.68 | 5.58 | 5.67 | +1.25% | 1.09 | 2.69% |
| 2025-08-22 | 5.62 | 5.68 | 5.54 | 5.60 | -0.36% | 1.04 | 2.58% |
| 2025-08-21 | 5.57 | 5.63 | 5.55 | 5.62 | +0.90% | 0.88 | 2.19% |