宝利国际 sz.300135
3.75
+3.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.70 | 3.78 | 3.63 | 3.75 | +3.02% | 0.82 | 2.38% |
| 2026-05-21 | 3.80 | 3.87 | 3.63 | 3.64 | -4.21% | 0.99 | 2.86% |
| 2026-05-20 | 3.83 | 3.84 | 3.77 | 3.80 | -1.30% | 0.62 | 1.76% |
| 2026-05-19 | 3.81 | 3.86 | 3.76 | 3.85 | +1.05% | 0.75 | 2.13% |
| 2026-05-18 | 3.85 | 3.87 | 3.78 | 3.81 | -1.80% | 0.84 | 2.40% |
| 2026-05-15 | 3.94 | 3.94 | 3.83 | 3.88 | -1.27% | 0.77 | 2.14% |
| 2026-05-14 | 3.95 | 3.97 | 3.90 | 3.93 | -0.25% | 0.77 | 2.12% |
| 2026-05-13 | 3.96 | 4.00 | 3.93 | 3.94 | 0.00% | 0.86 | 2.36% |
| 2026-05-12 | 4.06 | 4.06 | 3.91 | 3.94 | -2.96% | 1.15 | 3.16% |
| 2026-05-11 | 4.06 | 4.08 | 4.02 | 4.06 | 0.00% | 0.86 | 2.30% |
| 2026-05-08 | 4.01 | 4.08 | 3.98 | 4.06 | +1.25% | 0.89 | 2.38% |
| 2026-05-07 | 4.06 | 4.07 | 3.97 | 4.01 | -1.72% | 1.08 | 2.91% |
| 2026-05-06 | 4.12 | 4.12 | 4.02 | 4.08 | -0.73% | 1.17 | 3.13% |
| 2026-04-30 | 3.99 | 4.15 | 3.97 | 4.11 | +3.53% | 1.56 | 4.16% |
| 2026-04-29 | 3.94 | 4.01 | 3.92 | 3.97 | 0.00% | 0.99 | 2.72% |
| 2026-04-28 | 3.88 | 3.99 | 3.85 | 3.97 | +2.06% | 1.33 | 3.65% |
| 2026-04-27 | 3.78 | 3.92 | 3.75 | 3.89 | +3.46% | 1.34 | 3.77% |
| 2026-04-24 | 3.71 | 3.80 | 3.69 | 3.76 | +0.80% | 0.85 | 2.48% |
| 2026-04-23 | 3.71 | 3.75 | 3.68 | 3.73 | +0.81% | 0.67 | 1.95% |
| 2026-04-22 | 3.71 | 3.74 | 3.69 | 3.70 | -0.80% | 0.48 | 1.40% |