银宝山新 sz.002786
9.00
+3.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.65 | 9.06 | 8.54 | 9.00 | +3.09% | 2.69 | 6.16% |
| 2026-05-22 | 9.04 | 9.05 | 8.56 | 8.73 | -3.43% | 2.63 | 6.09% |
| 2026-05-21 | 8.78 | 9.16 | 8.70 | 9.04 | +2.49% | 3.46 | 7.81% |
| 2026-05-20 | 8.68 | 9.18 | 8.63 | 8.82 | +0.46% | 2.84 | 6.44% |
| 2026-05-19 | 8.65 | 9.12 | 8.52 | 8.78 | -1.13% | 3.38 | 7.76% |
| 2026-05-18 | 8.28 | 9.22 | 8.17 | 8.88 | +5.59% | 4.69 | 10.90% |
| 2026-05-15 | 8.08 | 8.44 | 7.96 | 8.41 | +6.32% | 3.00 | 7.35% |
| 2026-05-14 | 8.00 | 8.07 | 7.84 | 7.91 | -0.88% | 1.00 | 2.56% |
| 2026-05-13 | 7.94 | 8.00 | 7.92 | 7.98 | +0.50% | 0.69 | 1.76% |
| 2026-05-12 | 8.10 | 8.10 | 7.91 | 7.94 | -1.73% | 0.91 | 2.30% |
| 2026-05-11 | 8.10 | 8.18 | 8.01 | 8.08 | -0.25% | 1.29 | 3.23% |
| 2026-05-08 | 7.94 | 8.17 | 7.93 | 8.10 | +1.76% | 1.50 | 3.76% |
| 2026-05-07 | 8.00 | 8.06 | 7.90 | 7.96 | -1.12% | 1.69 | 4.28% |
| 2026-05-06 | 7.82 | 8.05 | 7.76 | 8.05 | +2.68% | 2.28 | 5.80% |
| 2026-04-30 | 7.88 | 8.18 | 7.70 | 7.84 | +0.90% | 3.51 | 8.97% |
| 2026-04-29 | 7.38 | 7.77 | 7.38 | 7.77 | +10.06% | 1.62 | 4.29% |
| 2026-04-28 | 7.08 | 7.12 | 7.01 | 7.06 | -0.28% | 0.60 | 1.73% |
| 2026-04-27 | 7.00 | 7.09 | 6.83 | 7.08 | +0.28% | 0.61 | 1.76% |
| 2026-04-24 | 7.00 | 7.10 | 6.91 | 7.06 | +0.28% | 0.44 | 1.28% |
| 2026-04-23 | 7.15 | 7.18 | 7.01 | 7.04 | -1.95% | 0.47 | 1.35% |