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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.99 | 25.08 | 24.10 | 24.47 | -2.43% | 5.61 | 6.50% |
| 2026-01-15 | 25.11 | 25.60 | 24.85 | 25.08 | -2.18% | 6.10 | 6.91% |
| 2026-01-14 | 25.35 | 26.48 | 25.01 | 25.64 | +2.81% | 12.76 | 14.08% |
| 2026-01-13 | 25.60 | 26.26 | 24.68 | 24.94 | -0.91% | 10.71 | 11.99% |
| 2026-01-12 | 24.19 | 25.20 | 24.19 | 25.17 | +4.92% | 8.08 | 9.27% |
| 2026-01-09 | 23.33 | 24.12 | 23.28 | 23.99 | +2.78% | 4.86 | 5.84% |
| 2026-01-08 | 23.06 | 23.45 | 23.01 | 23.34 | +1.26% | 3.14 | 3.84% |
| 2026-01-07 | 23.12 | 23.52 | 22.94 | 23.05 | -0.77% | 2.79 | 3.42% |
| 2026-01-06 | 23.11 | 23.38 | 22.98 | 23.23 | 0.00% | 2.89 | 3.53% |
| 2026-01-05 | 22.68 | 23.23 | 22.67 | 23.23 | +2.20% | 3.20 | 3.95% |
| 2025-12-31 | 22.80 | 22.99 | 22.72 | 22.73 | -0.48% | 2.17 | 2.70% |
| 2025-12-30 | 22.27 | 22.94 | 22.26 | 22.84 | +2.01% | 3.16 | 3.95% |
| 2025-12-29 | 22.32 | 22.48 | 22.15 | 22.39 | +0.31% | 1.73 | 2.20% |
| 2025-12-26 | 22.21 | 22.57 | 22.12 | 22.32 | -0.49% | 2.16 | 2.74% |
| 2025-12-25 | 22.21 | 22.76 | 22.03 | 22.43 | +0.58% | 2.74 | 3.48% |
| 2025-12-24 | 21.53 | 22.56 | 21.49 | 22.30 | +3.34% | 3.02 | 3.88% |
| 2025-12-23 | 21.57 | 21.71 | 21.42 | 21.58 | -0.23% | 1.11 | 1.47% |
| 2025-12-22 | 21.44 | 21.78 | 21.32 | 21.63 | +1.60% | 1.34 | 1.76% |
| 2025-12-19 | 21.22 | 21.40 | 21.12 | 21.29 | +0.80% | 1.17 | 1.56% |
| 2025-12-18 | 20.92 | 21.68 | 20.85 | 21.12 | +0.52% | 1.75 | 2.34% |