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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.34 | 19.69 | 18.96 | 19.46 | +0.62% | 1.59 | 1.33% |
| 2025-07-21 | 19.41 | 19.70 | 19.09 | 19.34 | +2.91% | 1.71 | 1.43% |
| 2025-07-18 | 18.95 | 19.08 | 18.65 | 18.80 | -0.26% | 0.46 | 0.39% |
| 2025-07-17 | 18.43 | 18.99 | 18.42 | 18.85 | +1.99% | 0.73 | 0.63% |
| 2025-07-16 | 18.38 | 18.51 | 18.32 | 18.48 | +0.32% | 0.33 | 0.29% |
| 2025-07-15 | 18.90 | 18.91 | 18.17 | 18.42 | -2.27% | 0.63 | 0.55% |
| 2025-07-14 | 18.70 | 18.94 | 18.63 | 18.85 | +0.80% | 0.47 | 0.40% |
| 2025-07-11 | 18.66 | 18.84 | 18.43 | 18.70 | +0.21% | 0.48 | 0.41% |
| 2025-07-10 | 18.50 | 18.69 | 18.31 | 18.66 | +0.64% | 0.48 | 0.42% |
| 2025-07-09 | 18.71 | 18.84 | 18.45 | 18.54 | -1.27% | 0.52 | 0.45% |
| 2025-07-08 | 18.36 | 19.29 | 18.36 | 18.78 | +1.95% | 0.84 | 0.72% |
| 2025-07-07 | 18.12 | 18.56 | 18.12 | 18.42 | +1.20% | 0.40 | 0.35% |
| 2025-07-04 | 18.66 | 18.66 | 18.12 | 18.20 | -2.25% | 0.68 | 0.60% |
| 2025-07-03 | 18.48 | 18.74 | 18.48 | 18.62 | 0.00% | 0.46 | 0.40% |
| 2025-07-02 | 18.75 | 18.90 | 18.55 | 18.62 | -1.68% | 0.55 | 0.48% |
| 2025-07-01 | 18.80 | 19.24 | 18.62 | 18.93 | +0.69% | 0.88 | 0.76% |
| 2025-06-30 | 18.43 | 18.81 | 18.36 | 18.81 | +2.00% | 0.68 | 0.59% |
| 2025-06-27 | 18.30 | 18.50 | 18.22 | 18.44 | +0.76% | 0.50 | 0.44% |
| 2025-06-26 | 18.82 | 18.97 | 18.30 | 18.30 | -2.75% | 1.09 | 0.95% |
| 2025-06-25 | 18.69 | 19.04 | 18.62 | 18.82 | +0.59% | 0.90 | 0.77% |