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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.30 | 22.55 | 22.24 | 22.30 | -0.58% | 1.54 | 1.96% |
| 2025-10-21 | 22.50 | 22.53 | 22.31 | 22.43 | +0.27% | 1.93 | 2.45% |
| 2025-10-20 | 22.80 | 22.80 | 22.26 | 22.37 | +0.77% | 1.44 | 1.82% |
| 2025-10-17 | 22.94 | 23.10 | 22.20 | 22.20 | -3.44% | 2.27 | 2.86% |
| 2025-10-16 | 23.45 | 23.45 | 22.92 | 22.99 | -2.21% | 1.96 | 2.41% |
| 2025-10-15 | 23.20 | 23.51 | 22.85 | 23.51 | +1.73% | 2.03 | 2.48% |
| 2025-10-14 | 23.82 | 23.90 | 23.02 | 23.11 | -2.16% | 2.85 | 3.46% |
| 2025-10-13 | 23.35 | 23.68 | 22.84 | 23.62 | -2.56% | 3.12 | 3.79% |
| 2025-10-10 | 24.70 | 24.85 | 24.18 | 24.24 | -2.22% | 3.28 | 3.82% |
| 2025-10-09 | 24.69 | 24.91 | 24.28 | 24.79 | +0.73% | 3.79 | 4.38% |
| 2025-09-30 | 24.80 | 25.03 | 24.60 | 24.61 | -0.73% | 3.24 | 3.71% |
| 2025-09-29 | 24.70 | 24.89 | 24.39 | 24.79 | -0.40% | 3.49 | 4.02% |
| 2025-09-26 | 25.85 | 26.03 | 24.84 | 24.89 | -3.86% | 6.79 | 7.67% |
| 2025-09-25 | 25.69 | 26.39 | 25.61 | 25.89 | +0.74% | 4.68 | 5.11% |
| 2025-09-24 | 25.07 | 25.77 | 24.85 | 25.70 | +2.07% | 4.24 | 4.74% |
| 2025-09-23 | 25.61 | 25.80 | 24.64 | 25.18 | -2.40% | 4.84 | 5.49% |
| 2025-09-22 | 25.80 | 26.14 | 25.45 | 25.80 | -0.39% | 4.28 | 4.72% |
| 2025-09-19 | 26.40 | 27.13 | 25.85 | 25.90 | -1.89% | 7.15 | 7.71% |
| 2025-09-18 | 26.75 | 27.54 | 26.19 | 26.40 | -0.83% | 11.30 | 11.88% |
| 2025-09-17 | 26.20 | 26.90 | 26.03 | 26.62 | +1.56% | 6.23 | 6.70% |