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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.60 | 27.02 | 26.14 | 26.58 | -0.19% | 7.11 | 7.62% |
| 2025-08-18 | 26.36 | 26.76 | 26.36 | 26.63 | +1.18% | 7.58 | 8.11% |
| 2025-08-15 | 25.96 | 26.44 | 25.89 | 26.32 | +1.23% | 5.85 | 6.34% |
| 2025-08-14 | 26.66 | 26.95 | 25.80 | 26.00 | -2.84% | 8.22 | 8.86% |
| 2025-08-13 | 26.63 | 27.08 | 26.37 | 26.76 | +0.75% | 7.25 | 7.73% |
| 2025-08-12 | 27.20 | 27.29 | 26.47 | 26.56 | -3.17% | 10.56 | 11.23% |
| 2025-08-11 | 27.31 | 27.74 | 26.92 | 27.43 | +1.18% | 10.88 | 11.29% |
| 2025-08-08 | 29.00 | 29.03 | 26.90 | 27.11 | -6.52% | 18.72 | 19.43% |
| 2025-08-07 | 27.80 | 29.18 | 27.50 | 29.00 | +6.74% | 21.31 | 21.42% |
| 2025-08-06 | 25.59 | 27.57 | 25.59 | 27.17 | +8.99% | 19.41 | 20.68% |
| 2025-08-05 | 24.65 | 24.95 | 24.60 | 24.93 | +0.93% | 4.09 | 4.69% |
| 2025-08-04 | 24.05 | 24.74 | 23.93 | 24.70 | +1.65% | 3.90 | 4.54% |
| 2025-08-01 | 24.20 | 24.49 | 23.82 | 24.30 | +0.33% | 3.45 | 4.06% |
| 2025-07-31 | 24.69 | 24.87 | 24.10 | 24.22 | -2.30% | 4.47 | 5.17% |
| 2025-07-30 | 25.12 | 25.22 | 24.55 | 24.79 | -1.94% | 4.93 | 5.62% |
| 2025-07-29 | 24.39 | 25.48 | 24.30 | 25.28 | +3.18% | 7.95 | 9.03% |
| 2025-07-28 | 24.68 | 24.84 | 24.42 | 24.50 | -0.89% | 2.96 | 3.42% |
| 2025-07-25 | 24.62 | 24.75 | 24.46 | 24.72 | +0.24% | 3.05 | 3.53% |
| 2025-07-24 | 24.46 | 24.83 | 24.40 | 24.66 | +0.86% | 2.77 | 3.20% |
| 2025-07-23 | 24.71 | 24.86 | 24.42 | 24.45 | -1.77% | 3.87 | 4.47% |