华宝股份 sz.300741
15.00
+0.60%
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 | 14.93 | 15.07 | 14.76 | 15.00 | +0.60% | 0.24 | 0.26% |
| 2026-05-21 | 15.38 | 15.47 | 14.87 | 14.91 | -2.93% | 0.43 | 0.46% |
| 2026-05-20 | 15.46 | 15.55 | 15.09 | 15.36 | -0.65% | 0.26 | 0.28% |
| 2026-05-19 | 15.49 | 15.55 | 15.34 | 15.51 | +0.13% | 0.25 | 0.27% |
| 2026-05-18 | 15.78 | 15.78 | 15.32 | 15.49 | -1.71% | 0.34 | 0.36% |
| 2026-05-15 | 15.99 | 16.00 | 15.62 | 15.76 | -0.69% | 0.37 | 0.38% |
| 2026-05-14 | 16.42 | 16.44 | 15.86 | 15.87 | -3.05% | 0.43 | 0.44% |
| 2026-05-13 | 16.66 | 16.66 | 16.30 | 16.37 | -1.33% | 0.48 | 0.47% |
| 2026-05-12 | 16.78 | 17.06 | 16.57 | 16.59 | -1.19% | 0.37 | 0.36% |
| 2026-05-11 | 16.92 | 16.92 | 16.66 | 16.79 | -0.89% | 0.49 | 0.47% |
| 2026-05-08 | 16.73 | 17.07 | 16.68 | 16.94 | +0.95% | 0.47 | 0.45% |
| 2026-05-07 | 16.99 | 16.99 | 16.72 | 16.78 | -0.06% | 0.38 | 0.37% |
| 2026-05-06 | 16.58 | 16.88 | 16.50 | 16.79 | +1.27% | 0.43 | 0.42% |
| 2026-04-30 | 16.49 | 16.67 | 16.43 | 16.58 | +0.42% | 0.38 | 0.38% |
| 2026-04-29 | 16.61 | 16.75 | 16.48 | 16.51 | -1.43% | 0.49 | 0.48% |
| 2026-04-28 | 16.80 | 16.85 | 16.51 | 16.75 | 0.00% | 0.44 | 0.43% |
| 2026-04-27 | 16.80 | 16.80 | 16.49 | 16.75 | -1.18% | 0.38 | 0.37% |
| 2026-04-24 | 16.83 | 17.06 | 16.58 | 16.95 | +0.47% | 0.50 | 0.48% |
| 2026-04-23 | 16.95 | 17.07 | 16.73 | 16.87 | -0.24% | 0.55 | 0.53% |
| 2026-04-22 | 16.74 | 17.17 | 16.59 | 16.91 | +0.53% | 0.68 | 0.65% |