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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.98 | 10.10 | 9.96 | 10.09 | +1.10% | 1.68 | 3.39% |
| 2025-08-19 | 9.93 | 10.02 | 9.83 | 9.98 | +0.50% | 1.52 | 3.10% |
| 2025-08-18 | 9.76 | 9.98 | 9.74 | 9.93 | +1.95% | 1.74 | 3.57% |
| 2025-08-15 | 9.60 | 9.82 | 9.60 | 9.74 | +1.67% | 1.17 | 2.43% |
| 2025-08-14 | 9.88 | 10.00 | 9.54 | 9.58 | -2.04% | 1.79 | 3.73% |
| 2025-08-13 | 9.82 | 9.91 | 9.77 | 9.78 | -0.41% | 0.95 | 1.96% |
| 2025-08-12 | 9.92 | 9.93 | 9.72 | 9.82 | -0.81% | 1.08 | 2.23% |
| 2025-08-11 | 9.65 | 9.99 | 9.64 | 9.90 | -0.20% | 1.67 | 3.42% |
| 2025-08-08 | 9.91 | 9.99 | 9.88 | 9.92 | -0.50% | 1.11 | 2.26% |
| 2025-08-07 | 10.00 | 10.08 | 9.90 | 9.97 | -0.20% | 1.43 | 2.89% |
| 2025-08-06 | 9.89 | 10.02 | 9.82 | 9.99 | +1.01% | 1.40 | 2.84% |
| 2025-08-05 | 9.81 | 9.89 | 9.78 | 9.89 | +0.82% | 1.13 | 2.33% |
| 2025-08-04 | 9.51 | 9.83 | 9.46 | 9.81 | +2.29% | 1.32 | 2.74% |
| 2025-08-01 | 9.49 | 9.65 | 9.49 | 9.59 | +0.74% | 0.80 | 1.70% |
| 2025-07-31 | 9.67 | 9.79 | 9.51 | 9.52 | -2.36% | 1.33 | 2.79% |
| 2025-07-30 | 9.86 | 9.92 | 9.65 | 9.75 | -2.21% | 2.02 | 4.18% |
| 2025-07-29 | 9.68 | 10.28 | 9.64 | 9.97 | +3.00% | 3.90 | 7.87% |
| 2025-07-28 | 9.71 | 9.72 | 9.64 | 9.68 | 0.00% | 0.77 | 1.61% |
| 2025-07-25 | 9.65 | 9.69 | 9.52 | 9.68 | +1.15% | 0.98 | 2.07% |
| 2025-07-24 | 9.45 | 9.57 | 9.43 | 9.57 | +1.48% | 0.73 | 1.55% |