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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.71 | 25.35 | 24.61 | 24.98 | +1.13% | 4.26 | 4.82% |
| 2025-05-23 | 25.17 | 25.58 | 24.66 | 24.71 | -2.36% | 5.10 | 5.75% |
| 2025-05-22 | 25.58 | 25.94 | 25.19 | 25.30 | -1.59% | 4.56 | 5.05% |
| 2025-05-21 | 25.91 | 26.07 | 25.58 | 25.71 | -1.56% | 4.57 | 5.02% |
| 2025-05-20 | 26.07 | 26.57 | 25.69 | 26.12 | +0.31% | 5.31 | 5.75% |
| 2025-05-19 | 27.02 | 27.04 | 25.58 | 26.04 | -3.79% | 8.09 | 8.81% |
| 2025-05-16 | 26.67 | 27.67 | 26.52 | 27.07 | +1.53% | 9.98 | 10.37% |
| 2025-05-15 | 27.64 | 27.83 | 26.49 | 26.66 | -1.76% | 7.83 | 8.23% |
| 2025-05-14 | 27.98 | 28.21 | 26.56 | 27.14 | -3.20% | 13.59 | 14.13% |
| 2025-05-13 | 29.38 | 29.63 | 27.36 | 28.03 | -4.25% | 16.65 | 16.66% |
| 2025-05-12 | 28.82 | 30.20 | 28.06 | 29.28 | +2.58% | 17.60 | 17.01% |
| 2025-05-09 | 27.26 | 28.65 | 26.92 | 28.54 | +3.80% | 16.53 | 16.78% |
| 2025-05-08 | 26.56 | 27.82 | 26.45 | 27.49 | +4.98% | 15.72 | 16.28% |
| 2025-05-07 | 26.22 | 26.68 | 25.55 | 26.19 | +2.02% | 12.60 | 13.70% |
| 2025-05-06 | 23.10 | 25.84 | 23.10 | 25.67 | +12.14% | 13.34 | 15.34% |