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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.63 | 22.70 | 22.13 | 22.26 | -1.85% | 1.55 | 1.97% |
| 2025-11-18 | 22.46 | 22.85 | 22.28 | 22.68 | +0.98% | 1.94 | 2.43% |
| 2025-11-17 | 22.12 | 22.57 | 22.10 | 22.46 | +1.08% | 1.29 | 1.64% |
| 2025-11-14 | 22.40 | 22.60 | 22.22 | 22.22 | -1.55% | 1.41 | 1.78% |
| 2025-11-13 | 22.50 | 22.63 | 22.33 | 22.57 | +0.36% | 1.34 | 1.69% |
| 2025-11-12 | 22.72 | 22.85 | 22.42 | 22.49 | -1.06% | 1.37 | 1.72% |
| 2025-11-11 | 22.83 | 23.03 | 22.66 | 22.73 | -0.53% | 1.44 | 1.79% |
| 2025-11-10 | 22.76 | 23.03 | 22.76 | 22.85 | +0.44% | 1.33 | 1.65% |
| 2025-11-07 | 22.93 | 23.04 | 22.75 | 22.75 | -1.34% | 1.68 | 2.09% |
| 2025-11-06 | 23.18 | 23.25 | 22.90 | 23.06 | -0.47% | 1.80 | 2.22% |
| 2025-11-05 | 23.09 | 23.38 | 22.77 | 23.17 | -0.98% | 1.93 | 2.37% |
| 2025-11-04 | 23.58 | 23.65 | 23.21 | 23.40 | -0.72% | 1.76 | 2.14% |
| 2025-11-03 | 23.41 | 23.64 | 23.25 | 23.57 | +1.20% | 2.51 | 3.04% |
| 2025-10-31 | 22.90 | 23.46 | 22.90 | 23.29 | +1.88% | 1.96 | 2.39% |
| 2025-10-30 | 23.46 | 23.46 | 22.70 | 22.86 | -1.85% | 2.05 | 2.52% |
| 2025-10-29 | 23.22 | 23.66 | 23.08 | 23.29 | +0.43% | 2.42 | 2.95% |
| 2025-10-28 | 22.76 | 23.21 | 22.55 | 23.19 | +1.89% | 2.70 | 3.34% |
| 2025-10-27 | 22.95 | 23.00 | 22.70 | 22.76 | +0.26% | 2.03 | 2.53% |
| 2025-10-24 | 22.47 | 22.74 | 22.45 | 22.70 | +0.75% | 1.68 | 2.11% |
| 2025-10-23 | 22.42 | 22.55 | 22.05 | 22.53 | +1.03% | 1.88 | 2.39% |