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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.26 | 19.28 | 18.45 | 18.77 | -4.07% | 1.64 | 1.41% |
| 2025-08-18 | 19.13 | 19.73 | 19.06 | 19.56 | +1.92% | 0.72 | 0.60% |
| 2025-08-15 | 18.95 | 19.21 | 18.95 | 19.19 | +1.31% | 0.39 | 0.33% |
| 2025-08-14 | 19.42 | 19.45 | 18.91 | 18.94 | -2.76% | 0.78 | 0.66% |
| 2025-08-13 | 19.27 | 19.61 | 19.16 | 19.48 | +1.29% | 0.90 | 0.75% |
| 2025-08-12 | 19.47 | 19.47 | 19.08 | 19.23 | -0.41% | 0.44 | 0.37% |
| 2025-08-11 | 18.86 | 19.53 | 18.83 | 19.31 | +2.37% | 0.75 | 0.63% |
| 2025-08-08 | 19.04 | 19.07 | 18.73 | 18.87 | -1.10% | 0.50 | 0.43% |
| 2025-08-07 | 19.01 | 19.61 | 19.01 | 19.07 | -0.21% | 0.71 | 0.59% |
| 2025-08-06 | 19.10 | 19.25 | 18.94 | 19.11 | +0.05% | 0.56 | 0.47% |
| 2025-08-05 | 19.20 | 19.35 | 19.06 | 19.10 | -0.05% | 0.39 | 0.33% |
| 2025-08-04 | 18.90 | 19.14 | 18.82 | 19.11 | +0.26% | 0.38 | 0.33% |
| 2025-08-01 | 18.82 | 19.17 | 18.80 | 19.06 | +1.06% | 0.45 | 0.38% |
| 2025-07-31 | 19.21 | 19.29 | 18.82 | 18.87 | -2.67% | 0.84 | 0.72% |
| 2025-07-30 | 19.42 | 20.04 | 19.27 | 19.38 | -0.31% | 0.88 | 0.73% |
| 2025-07-29 | 20.11 | 20.19 | 19.31 | 19.44 | -1.41% | 0.84 | 0.70% |
| 2025-07-28 | 18.96 | 19.90 | 18.96 | 19.72 | +3.28% | 1.40 | 1.16% |
| 2025-07-25 | 19.44 | 19.44 | 19.07 | 19.09 | -1.44% | 0.66 | 0.55% |
| 2025-07-24 | 18.96 | 19.46 | 18.91 | 19.37 | +2.15% | 0.74 | 0.63% |
| 2025-07-23 | 19.41 | 19.51 | 18.93 | 18.96 | -2.56% | 1.08 | 0.91% |