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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.00 | 25.24 | 24.72 | 24.89 | -1.62% | 5.10 | 5.82% |
| 2025-07-21 | 24.14 | 25.80 | 24.14 | 25.30 | +5.50% | 10.66 | 12.00% |
| 2025-07-18 | 24.22 | 24.38 | 23.85 | 23.98 | -0.91% | 3.61 | 4.26% |
| 2025-07-17 | 23.59 | 24.20 | 23.48 | 24.20 | +2.20% | 4.77 | 5.66% |
| 2025-07-16 | 23.50 | 24.17 | 23.46 | 23.68 | +0.64% | 4.07 | 4.85% |
| 2025-07-15 | 23.56 | 23.77 | 23.15 | 23.53 | -0.42% | 3.20 | 3.88% |
| 2025-07-14 | 23.49 | 23.99 | 23.19 | 23.63 | +0.55% | 3.29 | 3.97% |
| 2025-07-11 | 23.52 | 23.64 | 23.20 | 23.50 | +0.26% | 2.97 | 3.60% |
| 2025-07-10 | 23.73 | 23.79 | 23.40 | 23.44 | -1.22% | 2.59 | 3.13% |
| 2025-07-09 | 23.85 | 24.28 | 23.67 | 23.73 | 0.00% | 3.60 | 4.27% |
| 2025-07-08 | 22.90 | 23.82 | 22.83 | 23.73 | -2.58% | 7.03 | 8.48% |
| 2025-07-07 | 24.60 | 24.88 | 24.32 | 24.36 | -1.01% | 3.45 | 3.98% |
| 2025-07-04 | 24.57 | 25.05 | 24.32 | 24.61 | +0.12% | 5.24 | 5.99% |
| 2025-07-03 | 24.69 | 24.92 | 24.41 | 24.58 | -1.20% | 3.61 | 4.15% |
| 2025-07-02 | 24.71 | 25.09 | 24.47 | 24.88 | +0.32% | 5.11 | 5.82% |
| 2025-07-01 | 24.80 | 24.96 | 24.60 | 24.80 | -0.52% | 3.50 | 4.01% |
| 2025-06-30 | 24.13 | 25.10 | 24.13 | 24.92 | +3.30% | 6.41 | 7.30% |
| 2025-06-27 | 24.33 | 24.45 | 24.03 | 24.13 | -0.70% | 2.64 | 3.08% |
| 2025-06-26 | 24.50 | 24.72 | 24.24 | 24.30 | -1.29% | 3.64 | 4.21% |
| 2025-06-25 | 24.20 | 24.62 | 24.16 | 24.62 | +0.90% | 4.46 | 5.17% |