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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.18 | 20.31 | 19.21 | 19.37 | -4.96% | 1.93 | 2.77% |
| 2026-03-20 | 20.90 | 21.10 | 20.37 | 20.38 | -2.53% | 1.52 | 2.09% |
| 2026-03-19 | 20.90 | 21.13 | 20.70 | 20.91 | -1.09% | 1.65 | 2.25% |
| 2026-03-18 | 20.95 | 21.20 | 20.76 | 21.14 | +1.05% | 1.22 | 1.65% |
| 2026-03-17 | 21.21 | 21.30 | 20.89 | 20.92 | -1.13% | 1.75 | 2.36% |
| 2026-03-16 | 21.50 | 21.56 | 20.82 | 21.16 | -2.67% | 2.69 | 3.63% |
| 2026-03-13 | 21.31 | 22.27 | 21.31 | 21.74 | +2.16% | 3.21 | 4.17% |
| 2026-03-12 | 21.37 | 21.49 | 21.16 | 21.28 | -0.56% | 1.05 | 1.41% |
| 2026-03-11 | 21.55 | 21.68 | 21.32 | 21.40 | -0.79% | 1.29 | 1.70% |
| 2026-03-10 | 21.36 | 21.72 | 21.33 | 21.57 | +1.89% | 1.58 | 2.09% |
| 2026-03-09 | 21.01 | 21.24 | 20.53 | 21.17 | -0.24% | 1.94 | 2.65% |
| 2026-03-06 | 21.00 | 21.23 | 20.93 | 21.22 | +0.43% | 1.16 | 1.56% |
| 2026-03-05 | 21.15 | 21.47 | 20.94 | 21.13 | +1.44% | 1.87 | 2.51% |
| 2026-03-04 | 21.05 | 21.28 | 20.76 | 20.83 | -1.61% | 2.04 | 2.76% |
| 2026-03-03 | 22.33 | 22.37 | 21.06 | 21.17 | -4.77% | 2.85 | 3.74% |
| 2026-03-02 | 22.81 | 23.08 | 22.15 | 22.23 | -4.14% | 3.33 | 4.21% |
| 2026-02-27 | 23.00 | 23.27 | 22.93 | 23.19 | +0.61% | 1.82 | 2.24% |
| 2026-02-26 | 23.18 | 23.35 | 22.98 | 23.05 | -0.56% | 2.06 | 2.53% |
| 2026-02-25 | 23.30 | 23.47 | 23.15 | 23.18 | -0.47% | 2.08 | 2.53% |
| 2026-02-24 | 23.57 | 23.59 | 23.08 | 23.29 | +0.82% | 2.06 | 2.51% |