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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.60 | 8.75 | 8.59 | 8.70 | +1.75% | 0.66 | 1.53% |
| 2026-02-13 | 8.55 | 8.61 | 8.52 | 8.55 | +0.35% | 0.43 | 1.00% |
| 2026-02-12 | 8.62 | 8.64 | 8.47 | 8.52 | -0.93% | 0.43 | 1.02% |
| 2026-02-11 | 8.63 | 8.66 | 8.58 | 8.60 | -0.35% | 0.34 | 0.79% |
| 2026-02-10 | 8.58 | 8.67 | 8.51 | 8.63 | +0.58% | 0.50 | 1.17% |
| 2026-02-09 | 8.59 | 8.59 | 8.50 | 8.58 | +1.66% | 0.56 | 1.32% |
| 2026-02-06 | 8.42 | 8.51 | 8.39 | 8.44 | +0.48% | 0.50 | 1.20% |
| 2026-02-05 | 8.41 | 8.49 | 8.39 | 8.40 | -0.47% | 0.43 | 1.02% |
| 2026-02-04 | 8.35 | 8.45 | 8.31 | 8.44 | +1.08% | 0.52 | 1.25% |
| 2026-02-03 | 8.38 | 8.39 | 8.30 | 8.35 | +0.60% | 0.45 | 1.08% |
| 2026-02-02 | 8.39 | 8.45 | 8.29 | 8.30 | -1.19% | 0.56 | 1.34% |
| 2026-01-30 | 8.44 | 8.50 | 8.34 | 8.40 | -0.71% | 0.59 | 1.43% |
| 2026-01-29 | 8.50 | 8.61 | 8.40 | 8.46 | -1.05% | 0.66 | 1.58% |
| 2026-01-28 | 8.79 | 8.83 | 8.53 | 8.55 | -2.95% | 0.91 | 2.12% |
| 2026-01-27 | 8.89 | 8.90 | 8.61 | 8.81 | -1.01% | 0.67 | 1.55% |
| 2026-01-26 | 9.03 | 9.03 | 8.80 | 8.90 | -1.55% | 0.80 | 1.81% |
| 2026-01-23 | 9.01 | 9.05 | 8.97 | 9.04 | +0.22% | 0.55 | 1.22% |
| 2026-01-22 | 8.93 | 9.03 | 8.90 | 9.02 | +1.12% | 0.76 | 1.71% |
| 2026-01-21 | 8.87 | 8.93 | 8.79 | 8.92 | +0.22% | 0.56 | 1.26% |
| 2026-01-20 | 8.92 | 8.98 | 8.85 | 8.90 | -0.11% | 0.65 | 1.47% |