宝通科技 sz.300031
25.68
-1.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.08 | 26.36 | 25.38 | 25.68 | -1.23% | 5.96 | 6.58% |
| 2026-05-21 | 26.84 | 27.28 | 25.89 | 26.00 | -2.99% | 9.19 | 9.78% |
| 2026-05-20 | 26.42 | 27.30 | 26.28 | 26.80 | +0.41% | 11.32 | 11.95% |
| 2026-05-19 | 24.55 | 26.96 | 24.41 | 26.69 | +8.06% | 14.30 | 15.54% |
| 2026-05-18 | 23.62 | 25.04 | 23.52 | 24.70 | +4.57% | 7.09 | 8.26% |
| 2026-05-15 | 22.99 | 24.41 | 22.85 | 23.62 | +3.14% | 4.80 | 5.74% |
| 2026-05-14 | 23.70 | 23.85 | 22.90 | 22.90 | -3.38% | 3.25 | 3.98% |
| 2026-05-13 | 23.84 | 23.94 | 23.36 | 23.70 | -0.63% | 3.11 | 3.74% |
| 2026-05-12 | 24.08 | 24.41 | 23.76 | 23.85 | -1.53% | 3.12 | 3.69% |
| 2026-05-11 | 23.89 | 24.63 | 23.89 | 24.22 | +0.54% | 4.31 | 5.08% |
| 2026-05-08 | 23.43 | 24.65 | 23.43 | 24.09 | +2.03% | 4.67 | 5.49% |
| 2026-05-07 | 23.20 | 23.73 | 22.87 | 23.61 | +1.85% | 3.42 | 4.17% |
| 2026-05-06 | 23.26 | 23.55 | 23.13 | 23.18 | +0.22% | 3.54 | 4.31% |
| 2026-04-30 | 23.01 | 23.39 | 22.90 | 23.13 | +0.48% | 2.98 | 3.65% |
| 2026-04-29 | 22.77 | 23.49 | 22.33 | 23.02 | +0.22% | 4.31 | 5.31% |
| 2026-04-28 | 22.98 | 23.99 | 22.76 | 22.97 | +1.19% | 5.47 | 6.71% |
| 2026-04-27 | 20.71 | 22.72 | 20.70 | 22.70 | +9.29% | 4.77 | 6.16% |
| 2026-04-24 | 21.00 | 21.12 | 20.60 | 20.77 | -1.42% | 1.19 | 1.62% |
| 2026-04-23 | 21.58 | 21.69 | 20.99 | 21.07 | -2.45% | 1.57 | 2.10% |
| 2026-04-22 | 21.41 | 21.69 | 21.39 | 21.60 | +0.23% | 0.96 | 1.26% |