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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.17 | 24.56 | 23.15 | 24.40 | +5.65% | 6.57 | 7.72% |
| 2025-06-23 | 22.60 | 23.13 | 22.60 | 23.09 | +0.78% | 2.23 | 2.74% |
| 2025-06-20 | 23.66 | 23.69 | 22.90 | 22.91 | -2.00% | 2.45 | 2.98% |
| 2025-06-19 | 23.70 | 24.15 | 23.29 | 23.38 | -1.68% | 3.80 | 4.55% |
| 2025-06-18 | 23.92 | 24.07 | 23.47 | 23.78 | -1.24% | 3.10 | 3.70% |
| 2025-06-17 | 24.39 | 24.49 | 23.88 | 24.08 | -1.63% | 3.38 | 3.97% |
| 2025-06-16 | 23.60 | 24.88 | 23.58 | 24.48 | +2.97% | 5.19 | 6.01% |
| 2025-06-13 | 24.73 | 24.73 | 23.75 | 23.77 | -3.90% | 4.61 | 5.41% |
| 2025-06-12 | 25.09 | 25.19 | 24.65 | 24.74 | -1.58% | 4.96 | 5.64% |
| 2025-06-11 | 24.33 | 25.36 | 24.25 | 25.13 | +3.48% | 6.24 | 7.10% |
| 2025-06-10 | 24.87 | 24.87 | 23.80 | 24.29 | -2.01% | 4.78 | 5.57% |
| 2025-06-09 | 24.70 | 24.98 | 24.56 | 24.79 | +0.16% | 3.46 | 3.95% |
| 2025-06-06 | 25.04 | 25.23 | 24.70 | 24.75 | -2.09% | 4.27 | 4.87% |
| 2025-06-05 | 24.58 | 25.34 | 24.46 | 25.27 | +2.67% | 6.56 | 7.39% |
| 2025-06-04 | 24.47 | 24.87 | 24.16 | 24.62 | +0.98% | 3.69 | 4.24% |
| 2025-06-03 | 23.93 | 24.98 | 23.93 | 24.38 | +0.37% | 4.49 | 5.17% |
| 2025-05-30 | 25.08 | 25.41 | 24.16 | 24.29 | -1.53% | 5.98 | 6.87% |
| 2025-05-29 | 24.12 | 24.83 | 24.08 | 24.67 | +2.27% | 4.00 | 4.61% |
| 2025-05-28 | 24.40 | 24.49 | 24.01 | 24.12 | -0.78% | 3.20 | 3.74% |
| 2025-05-27 | 24.80 | 24.90 | 24.15 | 24.31 | -2.71% | 4.19 | 4.86% |