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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.33 | 23.54 | 23.10 | 23.10 | -1.37% | 1.93 | 2.35% |
| 2026-02-12 | 23.31 | 23.55 | 23.10 | 23.42 | +0.47% | 2.01 | 2.44% |
| 2026-02-11 | 23.47 | 23.71 | 23.30 | 23.31 | -1.02% | 2.31 | 2.80% |
| 2026-02-10 | 22.94 | 23.83 | 22.85 | 23.55 | +2.52% | 3.94 | 4.77% |
| 2026-02-09 | 22.76 | 23.00 | 22.70 | 22.97 | +2.68% | 1.63 | 2.02% |
| 2026-02-06 | 22.41 | 22.73 | 22.05 | 22.37 | -0.62% | 1.76 | 2.23% |
| 2026-02-05 | 22.60 | 22.87 | 22.50 | 22.51 | -1.49% | 1.39 | 1.74% |
| 2026-02-04 | 23.18 | 23.18 | 22.56 | 22.85 | -1.47% | 2.02 | 2.52% |
| 2026-02-03 | 22.70 | 23.22 | 22.69 | 23.19 | +2.84% | 2.48 | 3.05% |
| 2026-02-02 | 22.95 | 23.38 | 22.55 | 22.55 | -2.51% | 2.42 | 3.00% |
| 2026-01-30 | 23.42 | 23.49 | 22.95 | 23.13 | -1.70% | 2.78 | 3.41% |
| 2026-01-29 | 23.53 | 24.20 | 23.08 | 23.53 | -0.63% | 3.88 | 4.63% |
| 2026-01-28 | 23.55 | 24.24 | 23.50 | 23.68 | +0.51% | 3.66 | 4.37% |
| 2026-01-27 | 23.54 | 23.80 | 23.03 | 23.56 | +0.04% | 2.66 | 3.24% |
| 2026-01-26 | 24.24 | 24.32 | 23.17 | 23.55 | -2.69% | 4.23 | 5.09% |
| 2026-01-23 | 23.89 | 24.20 | 23.81 | 24.20 | +1.64% | 3.17 | 3.74% |
| 2026-01-22 | 23.78 | 24.16 | 23.72 | 23.81 | +0.29% | 2.39 | 2.85% |
| 2026-01-21 | 23.54 | 24.04 | 23.51 | 23.74 | -0.29% | 2.50 | 2.99% |
| 2026-01-20 | 24.24 | 24.42 | 23.50 | 23.81 | -1.12% | 3.24 | 3.86% |
| 2026-01-19 | 24.47 | 24.57 | 24.02 | 24.08 | -1.59% | 3.59 | 4.20% |