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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.88 | 21.08 | 20.60 | 21.01 | +1.06% | 1.21 | 1.65% |
| 2025-12-16 | 21.38 | 21.45 | 20.76 | 20.79 | -3.12% | 1.72 | 2.33% |
| 2025-12-15 | 21.64 | 21.87 | 21.40 | 21.46 | -1.29% | 1.09 | 1.44% |
| 2025-12-12 | 21.65 | 22.03 | 21.58 | 21.74 | +0.37% | 1.13 | 1.48% |
| 2025-12-11 | 22.19 | 22.30 | 21.65 | 21.66 | -2.43% | 1.34 | 1.74% |
| 2025-12-10 | 22.12 | 22.27 | 21.94 | 22.20 | -0.27% | 1.14 | 1.46% |
| 2025-12-09 | 22.36 | 22.52 | 22.11 | 22.26 | -0.85% | 1.46 | 1.86% |
| 2025-12-08 | 22.15 | 22.61 | 22.15 | 22.45 | +1.54% | 1.69 | 2.15% |
| 2025-12-05 | 21.93 | 22.12 | 21.69 | 22.11 | +0.77% | 1.30 | 1.68% |
| 2025-12-04 | 22.08 | 22.15 | 21.67 | 21.94 | +0.27% | 1.22 | 1.59% |
| 2025-12-03 | 22.43 | 22.48 | 21.79 | 21.88 | -2.58% | 1.82 | 2.35% |
| 2025-12-02 | 22.55 | 22.80 | 22.31 | 22.46 | -0.58% | 1.89 | 2.39% |
| 2025-12-01 | 22.20 | 22.60 | 22.12 | 22.59 | +1.80% | 2.08 | 2.64% |
| 2025-11-28 | 22.25 | 22.40 | 22.11 | 22.19 | -0.31% | 1.13 | 1.45% |
| 2025-11-27 | 22.25 | 22.56 | 22.21 | 22.26 | 0.00% | 1.28 | 1.63% |
| 2025-11-26 | 22.52 | 22.69 | 22.23 | 22.26 | -1.50% | 1.77 | 2.24% |
| 2025-11-25 | 22.26 | 22.74 | 22.18 | 22.60 | +2.36% | 2.73 | 3.43% |
| 2025-11-24 | 21.63 | 22.17 | 21.37 | 22.08 | +2.94% | 1.98 | 2.57% |
| 2025-11-21 | 21.60 | 22.10 | 21.34 | 21.45 | -1.83% | 2.02 | 2.65% |
| 2025-11-20 | 22.40 | 22.47 | 21.85 | 21.85 | -1.84% | 1.50 | 1.93% |