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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.58 | 26.25 | 25.48 | 26.21 | +2.50% | 6.46 | 7.07% |
| 2025-09-15 | 25.26 | 25.99 | 25.19 | 25.57 | +1.15% | 4.44 | 4.92% |
| 2025-09-12 | 25.59 | 25.83 | 25.23 | 25.28 | -1.56% | 3.80 | 4.24% |
| 2025-09-11 | 25.00 | 25.70 | 24.66 | 25.68 | +2.27% | 4.61 | 5.18% |
| 2025-09-10 | 25.28 | 25.57 | 24.97 | 25.11 | -0.67% | 2.94 | 3.31% |
| 2025-09-09 | 25.50 | 25.79 | 25.20 | 25.28 | -1.25% | 3.17 | 3.54% |
| 2025-09-08 | 25.14 | 25.78 | 25.08 | 25.60 | +1.15% | 3.93 | 4.39% |
| 2025-09-05 | 24.50 | 25.48 | 24.20 | 25.31 | +4.11% | 4.17 | 4.75% |
| 2025-09-04 | 24.93 | 25.25 | 24.03 | 24.31 | -2.76% | 4.30 | 4.93% |
| 2025-09-03 | 25.70 | 26.16 | 25.00 | 25.00 | -1.69% | 4.63 | 5.15% |
| 2025-09-02 | 25.88 | 25.97 | 24.90 | 25.43 | -1.89% | 6.08 | 6.82% |
| 2025-09-01 | 26.08 | 26.47 | 25.78 | 25.92 | -0.73% | 4.48 | 4.90% |
| 2025-08-29 | 26.62 | 26.68 | 26.03 | 26.11 | -2.36% | 5.90 | 6.38% |
| 2025-08-28 | 26.76 | 27.04 | 25.66 | 26.74 | -0.07% | 9.54 | 10.27% |
| 2025-08-27 | 27.29 | 28.08 | 26.71 | 26.76 | -1.62% | 13.21 | 13.62% |
| 2025-08-26 | 26.92 | 27.43 | 26.71 | 27.20 | +1.00% | 9.76 | 10.18% |
| 2025-08-25 | 26.95 | 27.16 | 26.62 | 26.93 | +0.37% | 8.52 | 9.00% |
| 2025-08-22 | 26.31 | 26.85 | 26.28 | 26.83 | +1.67% | 8.03 | 8.57% |
| 2025-08-21 | 26.50 | 26.82 | 26.23 | 26.39 | -0.45% | 6.79 | 7.27% |
| 2025-08-20 | 26.39 | 26.65 | 26.03 | 26.51 | -0.26% | 6.08 | 6.56% |