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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.65 | 21.70 | 21.43 | 21.55 | -0.42% | 1.14 | 1.50% |
| 2026-04-20 | 21.48 | 21.85 | 21.41 | 21.64 | +0.84% | 1.33 | 1.75% |
| 2026-04-17 | 21.29 | 21.53 | 21.09 | 21.46 | +0.37% | 1.29 | 1.71% |
| 2026-04-16 | 21.12 | 21.48 | 21.07 | 21.38 | +2.20% | 1.77 | 2.36% |
| 2026-04-15 | 21.18 | 21.40 | 20.92 | 20.92 | -0.95% | 1.14 | 1.53% |
| 2026-04-14 | 21.25 | 21.36 | 20.91 | 21.12 | +0.28% | 1.05 | 1.42% |
| 2026-04-13 | 21.05 | 21.16 | 20.91 | 21.06 | -0.66% | 1.06 | 1.43% |
| 2026-04-10 | 21.25 | 21.53 | 21.16 | 21.20 | +0.38% | 1.17 | 1.55% |
| 2026-04-09 | 21.03 | 21.22 | 20.94 | 21.12 | -0.56% | 1.29 | 1.74% |
| 2026-04-08 | 20.60 | 21.27 | 20.59 | 21.24 | +5.25% | 1.90 | 2.57% |
| 2026-04-07 | 20.25 | 20.33 | 20.02 | 20.18 | +0.10% | 0.70 | 0.98% |
| 2026-04-03 | 20.53 | 20.59 | 20.01 | 20.16 | -1.42% | 0.97 | 1.36% |
| 2026-04-02 | 20.46 | 20.69 | 20.26 | 20.45 | -0.78% | 1.24 | 1.72% |
| 2026-04-01 | 20.65 | 20.70 | 20.39 | 20.61 | +1.23% | 1.16 | 1.60% |
| 2026-03-31 | 20.52 | 20.65 | 20.28 | 20.36 | -0.73% | 0.93 | 1.30% |
| 2026-03-30 | 20.03 | 20.55 | 19.75 | 20.51 | +1.43% | 1.18 | 1.66% |
| 2026-03-27 | 19.88 | 20.29 | 19.87 | 20.22 | +0.30% | 1.01 | 1.43% |
| 2026-03-26 | 20.36 | 20.67 | 20.09 | 20.16 | -0.74% | 1.32 | 1.84% |
| 2026-03-25 | 19.71 | 20.39 | 19.69 | 20.31 | +3.52% | 1.59 | 2.25% |
| 2026-03-24 | 19.67 | 19.76 | 19.28 | 19.62 | +1.29% | 1.08 | 1.58% |