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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.49 | 9.97 | 9.26 | 9.27 | +2.21% | 3.12 | 6.64% |
| 2025-11-19 | 9.28 | 9.31 | 9.03 | 9.07 | -1.84% | 0.74 | 1.65% |
| 2025-11-18 | 9.33 | 9.35 | 9.22 | 9.24 | -1.60% | 0.68 | 1.48% |
| 2025-11-17 | 9.40 | 9.41 | 9.30 | 9.39 | 0.00% | 0.84 | 1.82% |
| 2025-11-14 | 9.19 | 9.42 | 9.19 | 9.39 | +1.51% | 1.03 | 2.22% |
| 2025-11-13 | 9.20 | 9.25 | 9.14 | 9.25 | +0.54% | 0.53 | 1.17% |
| 2025-11-12 | 9.34 | 9.34 | 9.13 | 9.20 | -1.08% | 0.73 | 1.61% |
| 2025-11-11 | 9.32 | 9.33 | 9.26 | 9.30 | -0.21% | 0.53 | 1.16% |
| 2025-11-10 | 9.37 | 9.37 | 9.24 | 9.32 | -0.11% | 0.69 | 1.50% |
| 2025-11-07 | 9.41 | 9.45 | 9.32 | 9.33 | -0.85% | 0.67 | 1.45% |
| 2025-11-06 | 9.39 | 9.41 | 9.26 | 9.41 | 0.00% | 1.04 | 2.25% |
| 2025-11-05 | 9.37 | 9.44 | 9.31 | 9.41 | +0.53% | 0.91 | 1.97% |
| 2025-11-04 | 9.35 | 9.52 | 9.30 | 9.36 | +0.11% | 0.98 | 2.12% |
| 2025-11-03 | 9.17 | 9.35 | 9.13 | 9.35 | +2.41% | 1.17 | 2.56% |
| 2025-10-31 | 9.02 | 9.21 | 9.01 | 9.13 | +0.88% | 0.84 | 1.87% |
| 2025-10-30 | 9.25 | 9.33 | 9.05 | 9.05 | -3.10% | 1.43 | 3.18% |
| 2025-10-29 | 9.32 | 9.38 | 9.20 | 9.34 | 0.00% | 0.91 | 1.99% |
| 2025-10-28 | 9.46 | 9.58 | 9.33 | 9.34 | -1.58% | 1.25 | 2.68% |
| 2025-10-27 | 9.46 | 9.54 | 9.40 | 9.49 | +0.21% | 1.41 | 3.01% |
| 2025-10-24 | 9.61 | 9.65 | 9.44 | 9.47 | -2.07% | 2.02 | 4.31% |