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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.54 | 19.01 | 18.45 | 18.71 | +0.86% | 0.94 | 0.81% |
| 2025-06-23 | 18.43 | 18.59 | 17.96 | 18.55 | +0.87% | 0.64 | 0.57% |
| 2025-06-20 | 18.37 | 18.76 | 18.12 | 18.39 | +0.11% | 0.78 | 0.69% |
| 2025-06-19 | 19.06 | 19.14 | 18.34 | 18.37 | -3.91% | 1.06 | 0.92% |
| 2025-06-18 | 19.50 | 19.50 | 18.82 | 19.11 | -2.93% | 1.34 | 1.14% |
| 2025-06-17 | 19.55 | 20.02 | 19.03 | 19.69 | +0.71% | 1.97 | 1.63% |
| 2025-06-16 | 19.05 | 19.60 | 18.77 | 19.55 | +1.71% | 1.47 | 1.23% |
| 2025-06-13 | 20.72 | 20.72 | 18.91 | 19.22 | -8.96% | 2.82 | 2.32% |
| 2025-06-12 | 20.47 | 21.48 | 20.13 | 21.12 | +2.56% | 2.69 | 2.09% |
| 2025-06-11 | 20.61 | 20.92 | 19.99 | 20.59 | -3.18% | 2.77 | 2.19% |
| 2025-06-10 | 19.91 | 22.46 | 19.75 | 21.26 | +5.74% | 4.44 | 3.45% |
| 2025-06-09 | 18.57 | 21.42 | 18.32 | 20.11 | +8.02% | 3.09 | 2.57% |
| 2025-06-06 | 19.04 | 19.69 | 18.47 | 18.62 | -2.71% | 2.26 | 1.93% |
| 2025-06-05 | 20.47 | 20.51 | 18.96 | 19.13 | -6.52% | 3.78 | 3.14% |
| 2025-06-04 | 17.04 | 20.47 | 16.93 | 20.47 | +20.02% | 3.99 | 3.37% |
| 2025-06-03 | 16.64 | 17.12 | 16.64 | 17.05 | +1.66% | 0.43 | 0.41% |
| 2025-05-30 | 16.93 | 16.93 | 16.72 | 16.77 | -0.59% | 0.30 | 0.29% |
| 2025-05-29 | 16.98 | 17.00 | 16.80 | 16.87 | -0.53% | 0.40 | 0.38% |
| 2025-05-28 | 16.91 | 17.10 | 16.73 | 16.96 | +0.24% | 0.40 | 0.38% |
| 2025-05-27 | 16.59 | 16.94 | 16.47 | 16.92 | +2.47% | 0.37 | 0.36% |